CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

190
0.10
(0.05%)
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
(2024-08-21) 		-13.40 -6.59% 155,300 -50,000 -9.8
190
203.40
190
2 tháng
(2024-07-22) 		-20 -9.52% 305,100 -50,000 -9.8
188.90
210
190
3 tháng
(2024-06-24) 		-24.50 -11.42% 537,900 -50,000 -9.8
188.90
218.80
190
6 tháng
(2024-03-25) 		-15 -7.32% 1,488,600 -120,750 -24.1
188.90
237.80
190
12 tháng
(2023-09-26) 		12.70 7.16% 2,887,600 -150,850 -30.1
177.30
237.80
190
24 tháng
(2022-10-03) 		40.07 26.72% 4,624,158 -265,894 -45.5
80.18
237.80
190
36 tháng
(2021-10-06) 		33.61 21.49% 11,297,274 182,898 57.9
80.18
237.80
190
60 tháng
(2019-10-17) 		108.90 134.29% 35,201,715 -195,545 -3.6
74.17
257.40
190
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
194.91
 98,665 187.20 195.87 155.22 200 0 0.0
03/02/2021
187.20
 132,570 180.09 190.49 175.07 0 7,900 -1.7
02/02/2021
180.09
 138,800 177.15 181.91 164.67 210 14,100 -2.8
01/02/2021
177.15
 69,900 185.12 194.91 171.60 0 0 0
29/01/2021
185.12
 194,373 177.67 189.71 156.87 3,920 10,040 -1.2
28/01/2021
177.67
 110,070 199.33 199.33 177.67 110 0 0.0
27/01/2021
199.33
 63,571 220.65 220.91 197.60 10 0 0.0
26/01/2021
220.65
 72,383 223.60 226.98 208.00 600 400 0.1
25/01/2021
223.60
 41,800 226.63 231.31 221.43 0 0 0
22/01/2021
226.63
 63,300 231.14 238.16 216.67 1,100 100 0.3
21/01/2021
231.14
 80,800 223.17 232.18 220.13 400 0 0.1
20/01/2021
223.17
 72,293 230.36 232.27 216.67 100 200 -0.0
19/01/2021
230.36
 125,170 243.97 253.07 216.67 400 0 0.1
18/01/2021
243.97
 110,553 248.73 252.98 239.20 0 0 0
15/01/2021
248.73
 85,533 248.56 256.53 244.40 0 0 0
14/01/2021
248.56
 76,727 252.11 254.45 244.66 0 170 -0.0
13/01/2021
252.11
 36,152 255.49 258.18 249.60 0 0 0
12/01/2021
255.49
 48,900 257.31 259.05 249.60 0 0 0
11/01/2021
257.31
 45,000 257.40 260.87 253.93 0 0 0
08/01/2021
257.40
 107,200 248.73 259.83 247.87 0 200 -0.1
07/01/2021
248.73
 88,700 249.60 252.11 244.40 2,400 0 0.7
06/01/2021
249.60
 59,600 251.07 253.07 245.35 0 19,000 -5.5
05/01/2021
251.07
 45,336 251.25 253.85 247.87 110 0 0.0
04/01/2021
251.25
 55,100 248.39 251.77 247.00 0 0 0
31/12/2020
248.39
 19,600 247.69 251.07 243.97 0 30 -0.0
30/12/2020
247.69
 51,500 247.43 253.93 243.53 0 0 0
29/12/2020
247.43
 52,368 248.56 249.51 244.40 10 0 0.0
28/12/2020
248.56
 11,900 252.20 252.20 245.61 10 1,300 -0.4
25/12/2020
252.20
 45,307 244.40 259.13 241.37 0 300 -0.1
24/12/2020
244.40
 38,200 248.65 251.25 236.60 5,200 200 1.4
23/12/2020
248.65
 51,700 251.25 259.13 245.27 1,602 500 0.3
22/12/2020
251.25
 26,656 254.80 254.80 247.87 2,500 0 0.7
21/12/2020
254.80
 24,320 253.93 256.53 248.73 800 200 0.2
18/12/2020
253.93
 46,200 255.23 267.63 238.33 5,000 0 1.4
17/12/2020
255.23
 39,200 246.05 263.47 245.96 400 0 0.1
16/12/2020
246.05
 164,336 215.80 246.05 216.58 1,500 200 0.0
15/12/2020
215.80
 58,826 210.60 216.23 210.60 1,500 200 0.3
14/12/2020
210.60
 64,681 207.13 215.71 206.27 0 500 -0.1
11/12/2020
207.13
 38,440 211.90 212.59 204.45 7,600 0 1.8
10/12/2020
211.90
 13,161 213.98 216.58 209.73 1,300 0 0.3
09/12/2020
213.98
 37,000 211.03 215.71 210.17 200 9,100 -2.2
08/12/2020
211.03
 73,612 215.19 215.54 203.75 5,703 10,400 -1.1
07/12/2020
215.19
 40,953 222.56 222.73 212.33 4,605 0 1.2
04/12/2020
222.56
 58,490 223.86 234.00 220.13 1,200 3,700 -0.6
03/12/2020: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/12/2020
223.86
 94,700 204.42 229.67 208.09 210 4,700 -1.2
02/12/2020
204.42
 82,300 189.08 204.42 187.60 1,350 0 0.5
01/12/2020
189.08
 21,818 186.92 189.19 184.65 500 0 0.2
30/11/2020
186.92
 44,400 179.53 187.37 179.53 2,030 0 0.7
27/11/2020
179.53
 48,200 174.99 179.53 174.42 900 0 0.0
26/11/2020
174.99
 26,611 173.00 178.34 170.44 900 0 0.3
25/11/2020
173.00
 53,700 175.56 175.56 169.82 8,500 26,200 -5.4
24/11/2020
175.56
 35,600 177.26 178.34 172.71 7,200 4,900 0.7
23/11/2020
177.26
 44,300 174.99 180.10 172.77 1,600 0 0
20/11/2020
174.99
 63,959 170.39 175.56 169.93 1,000 0 0.3
19/11/2020
170.39
 71,687 162.20 171.52 160.78 100 0 0.0
18/11/2020
162.20
 77,638 159.08 166.35 135.90 0 0 0
17/11/2020
159.08
 40,311 158.45 163.57 132.15 0 0 0
16/11/2020
158.45
 11,430 149.36 158.97 126.92 0 0 0
13/11/2020
149.36
 36,372 140.90 160.16 139.42 0 0 0
12/11/2020
140.90
 44,236 139.99 140.90 118.74 11,200 3,700 1.8
11/11/2020
139.99
 4,460 140.05 140.56 139.19 0 0 0
10/11/2020
140.05
 21,231 139.19 140.73 138.34 0 3,900 -1.0
09/11/2020
139.19
 17,874 136.92 139.71 136.41 0 3,300 -0.8
06/11/2020
136.92
 9,177 135.44 138.57 134.99 800 1,000 -0.1
05/11/2020
135.44
 24,289 138.57 138.57 134.19 9,000 0 2.1
04/11/2020
138.57
 9,339 134.31 138.57 134.08 0 0 0
03/11/2020
134.31
 11,433 136.30 136.30 112.95 0 0 0
02/11/2020
136.30
 26,310 131.64 138.57 131.52 0 0 0
30/10/2020
131.64
 5,326 132.21 132.89 130.16 0 600 -0.1
29/10/2020
132.21
 12,053 132.26 133.51 130.67 0 0 0
28/10/2020
132.26
 31,880 132.89 134.59 130.67 10,000 0 2.3
27/10/2020
132.89
 18,940 136.13 136.13 131.30 9,400 0 2.2
26/10/2020
136.13
 9,170 132.49 136.30 132.38 800 0 0.2
23/10/2020
132.49
 19,148 131.75 132.66 110.84 2,500 0 0.6
22/10/2020
131.75
 25,812 130.39 131.75 129.54 0 0 0
21/10/2020
130.39
 7,410 129.25 130.62 129.48 1,100 0 0.3
20/10/2020
129.25
 59,100 124.76 129.54 124.25 0 13,600 -3.0
19/10/2020
124.76
 23,100 124.65 124.99 123.68 8,000 0 1.7
16/10/2020
124.65
 11,100 124.71 124.71 123.34 100 0 0.0
15/10/2020
124.71
 21,300 124.65 124.88 123.29 4,800 0 1.0
14/10/2020
124.65
 9,936 123.68 124.65 122.55 0 0 0
13/10/2020
123.68
 27,600 122.72 124.99 122.15 11,000 0 2.4
12/10/2020
122.72
 48,700 118.57 123.74 118.29 0 9,200 -2.0
09/10/2020
118.57
 16,171 118.74 119.25 117.60 4,600 5,400 -0.2
08/10/2020
118.74
 3,800 119.54 119.54 117.89 1,300 100 0.2
07/10/2020
119.54
 26,510 119.03 119.82 100.16 8,000 0 1.7
06/10/2020
119.03
 30,190 117.60 119.08 116.18 0 0 0
05/10/2020
117.60
 25,810 117.89 118.06 115.96 12,300 0 2.5
02/10/2020
117.89
 54,140 118.74 118.74 99.03 11,300 19,400 -1.7
01/10/2020
118.74
 28,620 115.73 118.74 99.25 0 0 0
30/09/2020
115.73
 4,110 115.56 118.17 115.05 0 0 0
29/09/2020
115.56
 46,956 115.90 115.90 98.12 20,500 0 4.1
28/09/2020
115.90
 8,550 115.96 115.96 114.76 1,000 0 0.2
25/09/2020
115.96
 21,810 116.24 116.24 114.25 10,700 4,900 1.2
24/09/2020
116.24
 17,320 116.47 116.47 98.63 7,500 1,600 1.2
23/09/2020
116.47
 16,500 116.41 116.47 98.97 2,200 6,900 -1.0
22/09/2020
116.41
 3,820 116.47 116.64 115.62 0 0 0
21/09/2020
116.47
 30,551 116.98 117.04 99.37 4,800 0 1.0
18/09/2020
116.98
 5,300 117.04 117.78 115.79 800 0 0.2
17/09/2020
117.04
 4,235 118.85 118.85 115.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |