CTCP Cấp nước Nhơn Trạch (ntw)

16.20
2.10
(14.89%)
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) 		0.20 1.25% 8,500 -600 -0.0
14.10
16.60
16.20
2 tháng
(2024-07-22) 		1.56 10.66% 30,900 -600 -0.0
14.10
19.50
16.20
3 tháng
(2024-06-24) 		0.62 3.96% 37,600 -600 -0.0
14.10
19.50
16.20
6 tháng
(2024-03-25) 		0.71 4.59% 76,766 -600 -0.0
14.10
19.50
16.20
12 tháng
(2023-09-26) 		0.14 0.90% 103,924 -600 -0.0
14.10
19.50
16.20
24 tháng
(2022-10-03) 		0.06 0.34% 187,065 -489 -0.0
11.86
19.50
16.20
36 tháng
(2021-10-06) 		-0.43 -2.58% 534,881 10,711 0.2
11.86
19.50
16.20
60 tháng
(2019-10-17) 		2.32 16.73% 1,086,073 -587 -0.0
11.05
23.50
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
15.67
 600 15.67 15.75 15.67 0 0 0
05/02/2021
15.67
 300 15.67 15.67 15.67 0 0 0
04/02/2021
17.48
 100 17.48 17.48 17.48 0 0 0
03/02/2021
14.89
 1,100 18.73 18.73 14.89 0 0 0
02/02/2021
17.01
 0 17.01 17.01 17.01 0 0 0
01/02/2021
17.01
 0 17.01 17.01 17.01 0 0 0
29/01/2021
17.01
 100 17.01 17.01 17.01 0 0 0
28/01/2021
14.89
 1,800 15.05 15.05 14.89 0 0 0
27/01/2021
17.24
 300 14.89 17.24 14.89 0 0 0
26/01/2021
15.60
 1,200 17.01 17.01 14.81 0 0 0
25/01/2021
14.89
 10,000 14.89 14.89 14.89 0 0 0
22/01/2021
15.28
 600 14.18 15.28 14.18 0 0 0
21/01/2021
15.13
 0 15.13 15.13 15.13 0 0 0
20/01/2021
15.13
 0 15.13 15.13 15.13 0 0 0
19/01/2021
15.13
 16,200 15.13 16.22 15.13 0 0 0
18/01/2021
15.67
 200 19.75 19.75 15.67 0 0 0
15/01/2021
17.24
 100 17.24 17.24 17.24 0 0 0
14/01/2021
15.13
 3,314 15.20 15.20 15.13 0 0 0
13/01/2021
14.97
 2,000 14.89 14.97 14.89 0 0 0
12/01/2021
14.97
 900 15.13 15.13 12.77 0 0 0
11/01/2021
14.89
 2,400 15.60 15.60 14.81 0 0 0
08/01/2021
14.89
 11,700 14.89 15.20 14.11 0 0 0
07/01/2021
14.81
 300 15.67 15.67 14.81 0 0 0
06/01/2021
14.11
 500 14.11 14.11 14.11 0 0 0
05/01/2021
14.81
 251 16.93 16.93 14.81 0 0 0
04/01/2021
16.46
 0 16.46 16.46 16.46 0 0 0
31/12/2020
16.46
 1,000 16.46 16.46 16.46 0 0 0
30/12/2020
16.69
 100 16.69 16.69 16.69 0 0 0
29/12/2020
14.89
 415 14.58 14.89 14.58 0 0 0
28/12/2020
15.44
 2,500 15.52 15.52 14.50 0 0 0
25/12/2020
14.89
 3,500 14.97 14.97 14.26 0 0 0
24/12/2020
14.89
 15,700 14.18 14.97 14.18 0 10,000 -0.2
23/12/2020
14.89
 1,900 14.89 14.89 14.89 0 0 0
22/12/2020
14.89
 1,000 14.89 14.89 14.89 0 0 0
21/12/2020
14.34
 22,500 14.50 14.50 14.26 0 0 0
18/12/2020
15.05
 0 15.05 15.05 15.05 0 0 0
17/12/2020
15.05
 200 15.05 15.05 15.05 0 0 0
16/12/2020
14.89
 1,100 14.89 14.89 14.89 0 0 0
15/12/2020
14.89
 500 14.89 14.89 14.89 0 0 0
14/12/2020
14.89
 600 14.89 14.89 14.89 0 0 0
11/12/2020
14.34
 1,000 14.34 14.34 14.34 0 0 0
10/12/2020
14.89
 1,400 14.89 14.89 14.89 0 0 0
09/12/2020
14.89
 1,700 14.81 14.89 14.81 0 0 0
08/12/2020
14.89
 1,800 14.18 14.89 14.18 0 0 0
07/12/2020
14.89
 3,300 14.97 14.97 14.81 0 0 0
04/12/2020
14.81
 4,900 14.81 14.81 14.81 0 0 0
03/12/2020
15.99
 100 15.99 15.99 15.99 0 0 0
02/12/2020
15.28
 5,000 15.28 15.28 15.28 0 0 0
01/12/2020
17.95
 0 17.95 17.95 17.95 0 0 0
30/11/2020
17.95
 100 17.95 17.95 17.95 0 0 0
27/11/2020
15.67
 0 15.67 15.67 15.67 0 0 0
26/11/2020
15.67
 0 15.67 15.67 15.67 0 0 0
25/11/2020
15.67
 100 15.67 15.67 15.67 0 0 0
24/11/2020
15.67
 1,000 14.50 15.67 14.50 0 0 0
23/11/2020
14.42
 1,000 14.97 15.20 14.42 0 0 0
20/11/2020
14.97
 1,000 15.67 15.67 14.18 0 0 0
19/11/2020
14.11
 1,600 15.20 15.20 14.11 0 0 0
18/11/2020
14.18
 100 14.18 14.18 11.44 0 0 0
17/11/2020
15.20
 8,300 14.42 15.20 13.32 0 0 0
16/11/2020
13.95
 11,400 14.11 14.11 13.87 0 0 0
13/11/2020
15.99
 0 15.99 15.99 15.99 0 0 0
12/11/2020
15.99
 0 15.99 15.99 15.99 0 0 0
11/11/2020
15.99
 100 15.99 15.99 15.99 0 0 0
10/11/2020
14.03
 200 13.95 14.03 13.95 0 0 0
09/11/2020
14.65
 100 14.65 14.65 14.65 0 0 0
06/11/2020
14.11
 1,000 14.11 14.11 14.11 0 0 0
05/11/2020
14.89
 0 14.89 14.89 14.89 0 0 0
04/11/2020
14.89
 59 14.89 14.89 14.89 0 0 0
03/11/2020
14.65
 800 16.61 16.61 14.65 0 0 0
02/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
30/10/2020
14.58
 700 14.65 14.65 14.58 0 0 0
29/10/2020
13.32
 400 13.32 13.32 13.32 0 0 0
28/10/2020
14.65
 0 14.65 14.65 14.65 0 0 0
27/10/2020
14.65
 100 14.65 14.65 14.65 0 0 0
26/10/2020
13.71
 200 16.61 16.61 12.54 0 0 0
23/10/2020
14.58
 2,401 14.58 14.58 14.58 0 0 0
22/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
21/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
20/10/2020
14.65
 2,800 14.65 14.73 14.18 0 0 0
19/10/2020
14.73
 12,300 14.65 14.73 14.65 0 0 0
16/10/2020
14.73
 8,000 14.65 14.73 14.65 0 0 0
15/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
14/10/2020
14.81
 7,500 14.65 14.81 14.65 0 0 0
13/10/2020
14.81
 200 14.81 14.81 14.81 0 0 0
12/10/2020
14.03
 14,300 14.26 14.26 14.03 2,000 0 0.0
09/10/2020
14.97
 0 14.97 14.97 14.97 0 0 0
08/10/2020
14.97
 12 14.97 14.97 14.97 0 0 0
07/10/2020
14.97
 100 14.97 14.97 14.97 0 0 0
06/10/2020
14.03
 3,700 14.81 14.89 14.03 600 0 0.0
05/10/2020
14.11
 100 14.11 14.11 14.11 0 0 0
02/10/2020
14.97
 2,046 14.97 14.97 14.97 0 0 0
01/10/2020
15.20
 200 19.91 19.91 15.20 0 0 0
30/09/2020
17.40
 50 17.40 17.40 17.40 0 0 0
29/09/2020
17.40
 0 17.40 17.40 17.40 0 0 0
28/09/2020
17.40
 100 17.40 17.40 17.40 0 0 0
25/09/2020
15.20
 0 15.20 15.20 15.20 0 0 0
24/09/2020
15.20
 0 15.20 15.20 15.20 0 0 0
23/09/2020
15.28
 3,100 15.99 15.99 15.05 200 0 0.0
22/09/2020
17.01
 1,700 14.89 17.01 14.89 0 0 0
21/09/2020
14.89
 800 14.97 14.97 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |