CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

154.50
1.20
(0.78%)
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
(2025-11-17) 		-7.30 -4.51% 303,900 0 0
153.30
161.90
153.30
2 tháng
(2025-10-28) 		-9.90 -6.02% 757,800 0 0
153.30
165.70
153.30
3 tháng
(2025-09-16) 		-7.10 -4.39% 1,430,300 0 0
153.30
166
153.30
6 tháng
(2025-06-18) 		3.11 2.05% 5,063,700 0 0
150.04
170.69
153.30
12 tháng
(2024-12-20) 		-47.25 -23.41% 11,410,790 -479,300 -55.1
124.47
231.57
153.30
24 tháng
(2023-12-26) 		-24.93 -13.89% 14,506,776 -726,850 -101.9
124.47
231.57
153.30
36 tháng
(2023-01-03) 		49.46 47.04% 16,438,199 -795,794 -110.1
102.55
231.57
153.30
60 tháng
(2021-01-11) 		-86 -35.74% 37,043,293 -554,450 -43.6
74.97
240.60
153.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
159.84
 46,100 163.60 165.27 158.59 100 0 0.0
25/11/2021
163.60
 78,148 160.01 163.60 161.09 50,300 0 9.8
24/11/2021
160.01
 29,724 158.01 161.93 156.92 0 0 0
23/11/2021
158.01
 26,624 155.67 159.01 155.25 9,800 1,500 1.6
22/11/2021
155.67
 64,016 161.51 162.01 152.08 0 300 -0.1
19/11/2021
161.51
 108,539 167.69 167.69 158.59 50,100 600 9.8
18/11/2021
167.69
 127,230 166.52 167.69 164.85 100,000 100 19.9
17/11/2021
166.52
 76,447 164.43 166.94 164.43 50,000 0 10.0
16/11/2021
164.43
 153,213 163.60 166.94 161.09 101,900 0 20.1
15/11/2021
163.60
 81,300 164.43 164.93 159.93 50,504 500 9.8
12/11/2021
164.43
 89,482 160.26 166.10 158.76 29,500 590 5.7
11/11/2021
160.26
 103,200 158.59 161.93 158.17 24,600 0 4.7
10/11/2021
158.59
 93,300 157.09 159.51 152.75 41,100 500 7.6
09/11/2021
157.09
 96,155 156.09 157.34 155.42 0 800 -0.1
08/11/2021
156.09
 90,347 148.82 157.25 148.16 500 0 0.1
05/11/2021
148.82
 132,873 144.40 150.24 143.98 100 0 0.0
04/11/2021
144.40
 45,160 143.90 144.82 141.98 0 2,000 -0.3
03/11/2021
143.90
 69,566 145.65 145.99 143.65 0 0 0
02/11/2021
145.65
 43,048 145.23 147.32 144.23 13 0 0.0
01/11/2021
145.23
 49,411 146.82 146.90 144.40 100 100 0.0
29/10/2021
146.82
 133,881 142.73 146.82 142.90 0 2,500 -0.4
28/10/2021
142.73
 93,450 141.14 142.98 141.06 0 39,000 -6.7
27/10/2021
141.14
 50,900 141.06 141.48 140.39 200 4,500 -0.7
26/10/2021
141.06
 39,400 141.40 141.81 140.64 300 8,900 -1.5
25/10/2021
141.40
 48,700 143.15 143.57 141.40 0 20,000 -3.4
22/10/2021
143.15
 44,900 143.40 144.48 142.73 0 5,100 -0.9
21/10/2021
143.40
 96,800 140.14 145.32 140.48 200 45,000 -7.6
20/10/2021
140.14
 44,600 140.23 141.06 139.89 0 17,200 -2.9
19/10/2021
140.23
 34,000 140.48 140.48 139.56 0 4,000 -0.7
18/10/2021
140.48
 58,300 141.06 141.73 139.39 100 0 0.0
15/10/2021
141.06
 69,600 142.56 142.56 141.06 0 3,000 -0.5
14/10/2021
142.56
 41,800 142.48 142.98 141.65 0 9,500 -1.6
13/10/2021
142.48
 43,000 141.90 142.73 141.90 0 12,000 -2.0
12/10/2021
141.90
 40,700 142.15 142.23 141.14 0 1,800 -0.3
11/10/2021
142.15
 86,300 141.90 142.81 139.48 0 15,500 -2.6
08/10/2021
141.90
 88,900 144.82 145.07 140.64 0 3,000 -0.5
07/10/2021
144.82
 36,800 146.24 146.57 144.40 0 10,000 -1.8
06/10/2021
146.24
 158,700 140.81 146.32 139.81 600 73,600 -12.5
05/10/2021
140.81
 127,814 139.23 140.81 137.14 0 56,700 -9.5
04/10/2021
139.23
 113,053 143.57 143.57 138.56 0 1,000 -0.2
01/10/2021
143.57
 167,658 146.82 146.82 141.81 2,500 1,000 0.3
30/09/2021
146.82
 156,977 149.32 149.32 144.07 800 100 0.1
29/09/2021
149.32
 183,741 152.25 152.25 146.90 800 0 0.1
28/09/2021
152.25
 53,819 153.50 155.58 151.24 0 0 0
27/09/2021
153.50
 43,300 155.25 161.09 152.00 0 0 0
24/09/2021
155.25
 88,155 157.59 158.34 133.97 0 0 0
23/09/2021
157.59
 27,301 158.34 159.42 156.92 0 0 0
22/09/2021
158.34
 49,485 160.18 161.09 156.50 0 0 0
21/09/2021
160.18
 76,183 161.01 161.76 156.92 0 700 -0.1
20/09/2021
161.01
 75,385 160.26 166.02 158.59 0 0 0
17/09/2021
160.26
 44,429 159.93 161.09 157.76 0 0 0
16/09/2021
159.93
 33,132 160.26 161.93 156.09 0 0 0
15/09/2021
160.26
 91,900 165.93 165.93 157.76 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 60%
14/09/2021
165.93
 31,768 166.94 171.94 142.98 0 100 -0.0
13/09/2021
166.94
 79,000 168.48 170.58 166.77 700 500 0.0
10/09/2021
168.48
 135,253 163.53 169.37 162.88 700 0 0.1
09/09/2021
163.53
 47,300 162.64 163.53 160.94 300 0 0.1
08/09/2021
162.64
 64,376 164.10 165.24 160.62 300 0 0.1
07/09/2021
164.10
 113,761 162.88 166.13 138.09 300 0 0.1
06/09/2021
162.88
 29,900 162.07 163.70 161.26 200 100 0.0
01/09/2021
162.07
 54,100 161.83 163.70 159.72 200 0 0.0
31/08/2021
161.83
 96,304 157.05 163.61 132.09 0 0 0
30/08/2021
157.05
 47,152 156.32 157.94 154.21 0 0 0
27/08/2021
156.32
 71,306 154.78 157.94 151.70 0 0 0
26/08/2021
154.78
 53,205 155.59 156.40 153.16 0 0 0
25/08/2021
155.59
 26,277 158.43 161.18 154.38 0 0 0
24/08/2021
158.43
 53,975 161.26 165.24 155.59 0 0 0
23/08/2021
161.26
 59,336 164.18 167.67 158.02 100 0 0.0
20/08/2021
164.18
 92,000 166.13 169.37 160.86 0 0 0
19/08/2021
166.13
 49,500 164.51 166.13 163.13 0 0 0
18/08/2021
164.51
 50,200 164.02 165.80 162.07 0 0 0
17/08/2021
164.02
 150,500 158.83 165.32 157.29 3,400 0 0.7
16/08/2021
158.83
 86,700 155.19 158.83 153.97 0 0 0
13/08/2021
155.19
 83,611 155.59 155.59 150.73 300 0 0.1
12/08/2021
155.59
 55,629 155.19 156.48 153.97 0 0 0
11/08/2021
155.19
 111,875 154.70 156.00 153.00 22,000 13,000 1.7
10/08/2021
154.70
 78,008 153.16 154.78 150.73 0 2,034 -0.4
09/08/2021
153.16
 57,601 153.89 153.89 149.92 0 0 0
06/08/2021
153.89
 74,900 148.70 155.43 147.49 0 0 0
05/08/2021
148.70
 82,700 149.92 149.92 146.68 0 0 0
04/08/2021
149.92
 81,100 152.92 152.92 149.11 0 2,000 -0.4
03/08/2021
152.92
 65,400 155.35 155.35 150.73 0 2,700 -0.5
02/08/2021
155.35
 54,600 156.16 157.13 153.16 100 0 0.0
30/07/2021
156.16
 46,300 161.99 161.99 156.16 0 400 -0.1
29/07/2021
161.99
 60,470 159.56 162.07 158.18 100 1,500 -0.3
28/07/2021
159.56
 37,100 157.37 160.45 155.19 0 0 0
27/07/2021
157.37
 91,100 153.48 158.83 152.35 0 0 0
26/07/2021
153.48
 47,619 153.08 153.73 149.92 0 0 0
23/07/2021
153.08
 87,091 155.43 155.59 151.38 0 200 -0.0
22/07/2021
155.43
 68,420 152.35 156.32 150.65 200 0 0.0
21/07/2021
152.35
 66,500 152.19 154.62 149.51 300 0 0.1
20/07/2021
152.19
 128,200 142.14 152.35 142.06 0 0 0
19/07/2021
142.14
 139,300 142.87 145.06 139.38 0 0 0
16/07/2021
142.87
 134,000 143.60 145.79 140.60 0 0 0
15/07/2021
143.60
 213,400 144.73 149.51 139.95 0 0 0
14/07/2021
144.73
 115,700 145.79 150.32 140.36 1,400 0 0.3
13/07/2021
145.79
 73,813 146.03 147.49 142.46 400 600 -0.0
12/07/2021
146.03
 168,036 148.30 149.68 139.38 100 1,200 -0.2
09/07/2021
148.30
 68,420 149.76 150.73 145.06 100 100 -0
08/07/2021
149.76
 49,610 156.08 156.08 148.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |