CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

213.50
1.50
(0.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-22) 		12 6% 216,200 -27,900 -5.5
196.50
212
212
2 tháng
(2024-03-21) 		12.70 6.37% 612,300 -77,950 -15.5
196.50
218
212
3 tháng
(2024-02-20) 		3 1.44% 855,800 -78,050 -15.6
196.50
218
212
6 tháng
(2023-11-22) 		28 15.22% 1,591,800 -88,050 -17.5
183.20
218
212
12 tháng
(2023-05-26) 		38.93 22.50% 2,756,561 -89,650 -17.8
158.23
218
212
24 tháng
(2022-05-31) 		49.96 30.83% 4,377,154 -295,144 -48.8
80.18
218
212
36 tháng
(2021-06-07) 		35.63 20.20% 17,064,152 204,086 64.1
80.18
218
212
60 tháng
(2019-06-17) 		143.52 209.58% 40,448,159 -16,845 27.6
65.83
257.40
212
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
213.50
1.50
 7,800 212 213.90 211 0 0 0
#2 17/05/2024
212
0
 11,900 212 212.10 212 0 0 0
#3 16/05/2024
212
0.90
 20,700 214 214 210.50 0 0 0
#4 15/05/2024
211.10
0.40
 14,100 209 214.10 209 0 0 0
#5 14/05/2024
210.70
-0.30
 10,200 209.30 211.80 208 0 0 0
#6 13/05/2024
211
1
 11,600 211 214.90 210.80 0 300 -0.1
#7 10/05/2024
210
5.50
 22,200 206.80 210 204.80 0 500 -0.1
#8 09/05/2024
204.50
1.50
 5,900 203.10 206 203 0 500 -0.1
#9 08/05/2024
203
0
 25,100 203.20 203.20 201 0 200 -0.0
#10 07/05/2024
203
-0.50
 10,900 204.70 204.70 200.20 0 0 0
#11 06/05/2024
203.50
-0.90
 14,000 203.50 204.30 203 0 100 -0.0
#12 03/05/2024
204.40
1.40
 2,700 202.10 205.60 202.10 0 100 -0.0
#13 02/05/2024
203
3
 5,200 201 203 198.20 0 0 0
#14 26/04/2024
200
0.20
 10,800 198 202 198 0 0 0
#15 25/04/2024
199.80
-1.10
 12,200 202 202 197.50 0 10,000 -2.0
#16 24/04/2024
200.90
4.40
 21,500 197.40 200.90 197 0 10,000 -2.0
#17 23/04/2024
196.50
-3.50
 10,000 199 199 193.50 0 6,200 -1.2
#18 22/04/2024
200
0
 7,200 200 200 199 0 0 0
#19 19/04/2024
200
0
 16,100 199.10 200.70 197 0 0 0
#20 17/04/2024
200
-2
 17,400 204.50 204.50 200 0 0 0
#21 16/04/2024
202
3.10
 18,300 198 202.60 198 0 0 0
#22 15/04/2024
198.90
-14.20
 41,800 209.30 210 197 0 0 0
#23 12/04/2024
213.10
-0.80
 7,800 212 214 212 0 0 0
#24 11/04/2024
213.90
-1
 7,000 210.10 213.90 210 0 0 0
#25 10/04/2024
214.90
-0.50
 7,100 217.80 218.80 214.90 0 0 0
#26 09/04/2024
215.40
4.30
 29,300 214 220.30 214 0 0 0
#27 08/04/2024
211.10
2.10
 19,100 205 214.90 205 0 0 0
#28 05/04/2024
209
-2
 11,700 208 210 207.60 0 0 0
#29 04/04/2024
211
-3
 21,800 210.60 211.10 209.50 0 0 0
#30 03/04/2024
214
-4
 4,200 216.90 216.90 213.50 0 0 0
#31 02/04/2024
218
11
 42,100 207 222 207 0 0 0
#32 01/04/2024
207
7.10
 35,300 203.70 207.80 203.70 0 0 0
#33 29/03/2024
199.90
-2.30
 21,200 202.50 202.50 199.90 0 20,000 -4.0
#34 28/03/2024
202.20
1.20
 5,700 204 204 202 0 0 0
#35 27/03/2024
201
-4.80
 15,500 204 204 200 0 10,000 -2.0
#36 26/03/2024
205.80
0.80
 17,300 202.10 205.80 202 0 50 -0.0
#37 25/03/2024
205
6.50
 11,900 198.50 208.90 201 0 0 0
#38 22/03/2024
198.50
-0.80
 14,300 199.30 200 197.10 0 10,000 -2.0
#39 21/03/2024
199.30
-2.80
 31,200 202.10 202.10 199.10 0 10,000 -2.0
#40 20/03/2024
202.10
2.10
 5,800 200 202.10 199.20 0 0 0
#41 19/03/2024
200
-1.90
 17,500 201.90 201.90 200 0 0 0
#42 18/03/2024
201.90
-3.10
 12,600 205 205 198.80 0 0 0
#43 15/03/2024
205
0
 5,400 205 205.20 203.70 0 0 0
#44 14/03/2024
205
-1
 3,700 206 206.50 205 0 0 0
#45 13/03/2024
206
0.50
 16,500 205.50 206.20 204 0 0 0
#46 12/03/2024
205.50
3.50
 11,200 202 207 201.50 0 0 0
#47 11/03/2024
202
-1.40
 8,500 203.40 204.80 201.30 0 0 0
#48 08/03/2024
203.40
-0.30
 17,800 203.70 204 200 0 0 0
#49 07/03/2024
203.70
2.90
 20,200 200.80 204 200 0 0 0
#50 06/03/2024
200.80
-4
 21,900 204.80 204.80 199.50 0 0 0
#51 05/03/2024
204.80
-1.20
 13,000 206 206 204 0 0 0
#52 04/03/2024
206
-1
 21,200 207 207.40 206 0 0 0
#53 01/03/2024
207
-0.50
 5,700 207.50 208.50 206.60 0 0 0
#54 29/02/2024
207.50
1.30
 3,100 206.20 208.50 206.30 0 0 0
#55 28/02/2024
206.20
-2.70
 8,000 208.90 208.90 206 0 0 0
#56 27/02/2024
208.90
1.90
 8,600 207 209 205.70 0 0 0
#57 26/02/2024
207
0.60
 4,400 206.40 208 205 0 0 0
#58 23/02/2024
206.40
-1.10
 10,900 207.50 208 205.50 0 0 0
#59 22/02/2024
207.50
1.50
 6,200 206 207.50 203.20 0 100 -0.0
#60 21/02/2024
206
-3
 14,900 209 209 205.50 0 0 0
#61 20/02/2024
209
0
 6,400 209 209 209 0 0 0
#62 19/02/2024
209
-0.20
 32,600 209.20 212 207.50 0 0 0
#63 16/02/2024
209.20
-0.30
 14,100 209.50 210 209.20 0 0 0
#64 15/02/2024
209.50
-1.50
 11,300 211 211 209.40 0 0 0
#65 07/02/2024
211
0.90
 13,900 210.10 212.90 210.20 0 0 0
#66 06/02/2024
210.10
0.10
 12,100 210 210.50 209 0 0 0
#67 05/02/2024
210
1.30
 11,300 208.70 210.50 208.60 0 0 0
#68 02/02/2024
208.70
-2.30
 23,000 211 211 208.10 0 0 0
#69 01/02/2024
211
4
 13,200 207 211.10 207.40 0 0 0
#70 31/01/2024
207
0
 14,800 207 210 207 0 0 0
#71 30/01/2024
207
0.50
 6,100 206.50 207 203.50 0 0 0
#72 29/01/2024
206.50
2
 20,400 204.50 208.50 203.60 0 0 0
#73 26/01/2024
204.50
6.50
 29,700 198 204.50 198.50 0 0 0
#74 25/01/2024
198
2.40
 17,400 195.60 199 195.90 0 0 0
#75 24/01/2024
195.60
-0.40
 1,100 196 196 195.40 0 0 0
#76 23/01/2024
196
1
 14,100 195 198 193 0 0 0
#77 22/01/2024
195
0.10
 10,100 194.90 195 193 0 0 0
#78 19/01/2024
194.90
-0.10
 6,300 195 196.50 194.10 0 0 0
#79 18/01/2024
195
-1.70
 18,300 196.70 197.20 195 0 0 0
#80 17/01/2024
196.70
1.80
 34,800 194.90 198.90 196 0 0 0
#81 16/01/2024
194.90
-0.10
 9,700 195 195 193 0 0 0
#82 15/01/2024
195
-0.50
 14,300 195.50 198 194 0 0 0
#83 12/01/2024
195.50
-0.30
 5,100 195.80 195.80 193 0 0 0
#84 11/01/2024
195.80
0
 16,900 195.80 196.30 194 0 0 0
#85 10/01/2024
195.80
0
 3,000 195.80 198 167 0 0 0
#86 09/01/2024
195.80
-0.70
 33,100 196.50 199 194 0 10,000 -2.0
#87 08/01/2024
196.50
-0.40
 20,300 196.90 199 196.50 0 0 0
#88 05/01/2024
196.90
3.90
 22,000 193 198.50 193.50 0 0 0
#89 04/01/2024
193
0.50
 17,300 192.50 193 191.60 0 0 0
#90 03/01/2024
192.50
1
 3,000 191.50 193.30 191.60 0 0 0
#91 02/01/2024
191.50
-2
 4,900 193.50 193.50 189 0 0 0
#92 29/12/2023
193.50
0.40
 15,100 193.10 194 183 0 0 0
#93 28/12/2023
193.10
1.50
 32,100 191.60 196 191.20 0 0 0
#94 27/12/2023
191.60
-0.40
 6,500 192 192 191 0 0 0
#95 26/12/2023
192
3.50
 21,100 188.50 192.50 187.50 0 0 0
#96 25/12/2023
188.50
-1.70
 9,100 190.20 194 188.50 0 0 0
#97 22/12/2023
190.20
2.10
 35,400 188.10 190.80 188.10 0 0 0
#98 21/12/2023
188.10
2.50
 4,300 185.60 188.10 188 0 0 0
#99 20/12/2023
185.60
0.40
 9,100 185.20 195 185.20 0 0 0
#100 19/12/2023
185.20
-1.40
 2,200 186.60 186.90 185.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |