CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

128.90
1.90
(1.50%)
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
(2026-08-10) 		-0.60 -0.47% 160,800 0 0
126.70
129.10
128.90
2 tháng
(2026-07-13) 		-0.80 -0.62% 304,100 0 0
126
131
128.90
3 tháng
(2026-06-11) 		-9.40 -6.82% 521,700 0 0
126
138.50
128.90
6 tháng
(2026-03-13) 		-16.80 -11.57% 872,700 -600 -0.1
126
146
128.90
12 tháng
(2025-09-15) 		-34.40 -21.13% 3,391,400 -600 -0.1
126
166
128.90
24 tháng
(2024-09-19) 		-49.26 -27.73% 14,133,082 -586,600 -73.8
124.47
231.57
128.90
36 tháng
(2023-09-25) 		-38.13 -22.90% 17,020,976 -727,450 -102.0
124.47
231.57
128.90
60 tháng
(2021-10-05) 		-12.41 -8.81% 25,546,864 -450,402 -23.5
74.97
231.57
128.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2023
106.81
 1,710 108.01 108.01 106.34 0 0 0
15/03/2023
107.27
 3,400 106.81 107.45 106.34 0 0 0
14/03/2023
106.34
 1,000 108.47 108.47 106.34 0 0 0
13/03/2023
108.56
 1,178 108.65 108.65 108.28 0 0 0
10/03/2023
107.17
 1,880 107.36 107.36 107.17 0 0 0
09/03/2023
107.82
 3,802 107.27 107.82 106.53 0 0 0
08/03/2023
106.34
 2,786 105.60 108.01 105.60 0 0 0
07/03/2023
106.34
 1,035 106.34 106.34 106.34 0 0 0
06/03/2023
107.27
 2,100 105.42 110.04 105.42 0 0 0
03/03/2023
107.27
 1,441 108.65 108.65 107.27 0 0 0
02/03/2023
107.36
 1,040 107.27 107.45 107.27 0 0 0
01/03/2023
109.86
 2,026 108.01 109.86 106.34 0 0 0
28/02/2023
109.86
 500 109.86 109.86 109.86 0 0 0
27/02/2023
109.12
 1,400 110.04 110.78 109.12 0 0 0
24/02/2023
110.69
 3,600 110.97 110.97 110.04 0 0 0
23/02/2023
111.06
 310 111.06 111.06 110.04 0 0 0
22/02/2023
112.82
 4,026 111.06 112.82 110.78 0 0 0
21/02/2023
113.28
 500 112.45 113.28 112.45 0 0 0
20/02/2023
114.11
 4,810 114.67 114.67 112.35 0 0 0
17/02/2023
114.11
 700 113.74 114.30 113.74 0 0 0
16/02/2023
114.57
 2,704 114.67 114.67 113.74 0 0 0
15/02/2023
111.89
 2,800 111.89 113.46 111.89 0 0 0
14/02/2023
113.56
 919 113.65 113.74 112.82 0 0 0
13/02/2023
112.82
 12,501 113.74 114.11 112.82 0 0 0
10/02/2023
114.20
 3,247 114.94 114.94 113.74 0 0 0
09/02/2023
115.50
 4,508 112.82 115.50 112.82 0 0 0
08/02/2023
113.65
 8,835 113.74 114.67 111.98 0 0 0
07/02/2023
115.59
 4,610 111.71 117.44 111.71 0 0 0
06/02/2023
112.54
 14,101 111.89 112.72 111.43 0 0 0
03/02/2023
110.97
 1,810 111.43 112.35 110.97 0 0 0
02/02/2023
110.97
 11,100 109.12 112.82 108.19 0 0 0
01/02/2023
114.94
 7,213 111.15 120.21 111.15 0 0 0
31/01/2023
112.91
 13,336 109.02 118.18 108.93 0 0 0
30/01/2023
109.12
 7,530 106.16 110.87 104.96 0 0 0
27/01/2023
107.27
 2,100 106.25 107.27 105.42 0 0 0
19/01/2023
105.88
 1,700 105.14 106.07 104.40 0 0 0
18/01/2023
105.33
 10,271 103.01 107.08 102.64 0 0 0
17/01/2023
104.49
 6,900 102.18 104.49 100.89 0 0 0
16/01/2023
103.85
 2,800 97.84 103.85 97.84 0 0 0
13/01/2023
103.85
 1,001 103.57 103.85 103.57 0 0 0
12/01/2023
104.40
 1,074 103.57 104.40 103.57 0 0 0
11/01/2023
103.57
 100 103.57 103.57 103.57 0 0 0
10/01/2023
103.20
 2,126 101.81 103.20 100.98 0 0 0
09/01/2023
102.92
 100 102.92 102.92 102.92 0 0 0
06/01/2023
102.55
 1,100 104.49 104.49 102.55 0 0 0
05/01/2023
102.92
 4,300 103.57 103.57 102.83 0 0 0
04/01/2023
103.20
 2,109 102.09 104.40 102.00 0 0 0
03/01/2023
105.14
 1,400 104.49 105.23 103.57 0 0 0
30/12/2022
104.68
 10,939 102.64 104.68 101.26 0 0 0
29/12/2022
105.42
 710 104.68 105.42 102.64 0 0 0
28/12/2022
104.49
 2,506 103.57 104.49 102.64 0 0 0
27/12/2022
104.31
 1,801 103.57 104.31 98.11 0 0 0
26/12/2022
104.49
 10,110 103.57 105.05 103.57 0 0 0
23/12/2022
105.70
 1,200 103.57 106.16 102.64 0 0 0
22/12/2022
104.49
 4,420 106.25 106.25 91.64 0 0 0
21/12/2022
106.34
 7,618 108.19 108.19 103.66 0 0 0
20/12/2022
107.73
 3,208 107.64 108.65 103.57 0 0 0
19/12/2022
109.39
 610 107.73 109.39 107.08 0 0 0
16/12/2022
107.45
 745 109.12 109.30 107.45 0 0 0
15/12/2022
110.87
 868 112.82 112.82 107.27 0 0 0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 60%
14/12/2022
109.30
 3,828 119.75 119.75 105.42 0 0 0
13/12/2022
104.49
 5,316 105.37 105.81 103.62 0 0 0
12/12/2022
105.37
 3,351 107.13 107.13 104.49 0 0 0
09/12/2022
104.49
 3,075 106.25 106.34 104.49 0 0 0
08/12/2022
108.88
 2,624 107.83 108.88 107.65 0 0 0
07/12/2022
109.23
 1,800 111.52 111.52 105.46 0 0 0
06/12/2022
106.69
 8,775 111.52 111.52 106.69 0 0 0
05/12/2022
111.25
 3,804 112.31 112.31 108.01 0 0 0
02/12/2022
103.79
 5,399 102.74 103.79 101.95 0 0 0
01/12/2022
103.26
 3,750 102.91 110.55 102.91 0 0 0
30/11/2022
104.05
 4,003 102.74 104.05 102.47 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
103.70
 602 105.37 105.37 103.62 0 0 0
28/11/2022
104.49
 5,069 101.01 104.49 101.01 0 0 0
25/11/2022
97.53
 3,806 94.39 97.61 94.39 0 0 0
24/11/2022
93.17
 3,405 92.04 94.04 91.95 0 0 0
23/11/2022
91.00
 776 92.74 92.74 91.00 0 0 0
22/11/2022
91.95
 5,021 91.43 94.13 91.43 0 0 0
21/11/2022
91.43
 4,153 91.43 94.83 91.43 0 0 0
18/11/2022
91.87
 3,413 77.50 94.91 77.32 0 0 0
17/11/2022
87.51
 9,111 88.82 93.96 85.77 0 0 0
16/11/2022
87.08
 7,311 74.97 87.95 74.89 0 0 0
15/11/2022
74.97
 17,349 79.24 80.11 74.97 0 0 0
14/11/2022
87.95
 8,610 94.74 94.74 86.82 0 0 0
11/11/2022
100.57
 4,102 107.19 107.19 100.14 0 0 0
10/11/2022
104.49
 4,601 113.81 113.81 102.84 0 0 0
09/11/2022
113.55
 4,303 115.81 115.81 113.55 0 0 0
08/11/2022
114.94
 3,411 116.60 116.60 112.33 0 0 0
07/11/2022
114.94
 3,908 117.55 117.99 114.94 0 0 0
04/11/2022
119.30
 4,321 119.30 119.30 117.12 0 0 0
03/11/2022
120.60
 2,400 123.65 123.65 119.30 0 0 0
02/11/2022
123.30
 6,320 126.79 126.79 123.21 0 0 0
01/11/2022
126.52
 1,815 128.87 128.87 126.52 0 0 0
31/10/2022
126.35
 8,735 127.22 127.31 126.26 0 0 0
28/10/2022
129.75
 10,414 130.62 130.62 126.61 0 0 0
27/10/2022
131.05
 4,418 133.05 133.05 126.35 0 0 0
26/10/2022
128.87
 10,519 130.62 130.70 123.65 0 0 0
25/10/2022
130.62
 27,337 131.92 131.92 126.26 0 0 0
24/10/2022
131.66
 11,410 134.97 135.84 131.66 0 0 0
21/10/2022
138.02
 13,900 135.93 139.24 133.32 0 0 0
20/10/2022
138.89
 5,200 137.58 138.89 136.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc