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)
16/09/2020
118.85
 17,020 120.45 120.45 115.90 0 0 0
15/09/2020
120.45
 45,000 116.41 124.93 114.76 0 0 0
14/09/2020
116.41
 44,000 116.75 116.75 113.63 5,100 18,900 -2.8
11/09/2020
116.75
 4,220 116.75 117.55 115.90 1,500 400 0.2
10/09/2020
116.75
 19,120 117.60 118.68 115.96 9,600 800 1.8
09/09/2020
117.60
 30,475 116.70 118.06 115.90 4,500 6,200 -0.4
08/09/2020
116.70
 15,030 118.34 118.34 116.13 9,200 2,500 1.4
07/09/2020
118.34
 10,070 117.49 120.96 117.04 0 0 0
04/09/2020
117.49
 31,071 117.04 119.25 115.33 0 5,600 -1.2
03/09/2020
117.04
 26,785 118.68 120.10 115.90 0 2,800 -0.6
01/09/2020
118.68
 13,647 121.01 121.01 113.63 0 0 0
31/08/2020
121.01
 22,954 121.53 121.53 103.12 0 0 0
28/08/2020
121.53
 2,082 121.81 121.81 120.62 0 0 0
27/08/2020
121.81
 23,196 121.47 122.15 103.40 0 0 0
26/08/2020
121.47
 8,101 121.41 122.09 120.45 0 0 0
25/08/2020
121.41
 5,320 121.30 121.98 102.66 0 0 0
24/08/2020
121.30
 5,475 121.47 121.58 120.45 0 0 0
21/08/2020
121.47
 3,650 121.92 122.38 120.73 0 0 0
20/08/2020
121.92
 8,199 122.55 122.55 120.73 0 0 0
19/08/2020
122.55
 3,010 122.26 122.72 121.58 0 0 0
18/08/2020
122.26
 2,730 122.72 122.72 121.58 0 0 0
17/08/2020
122.72
 8,023 122.43 122.72 120.28 5,000 0 1.1
14/08/2020
122.43
 12,320 123.23 123.23 121.58 8,500 0 1.8
13/08/2020
123.23
 24,228 123.00 123.29 121.18 0 16,300 -3.5
12/08/2020
123.00
 11,440 122.49 123.00 103.52 0 0 0
11/08/2020
122.49
 21,628 121.35 122.60 121.01 0 0 0
10/08/2020
121.35
 17,321 120.33 121.47 101.64 0 0 0
07/08/2020
120.33
 16,925 119.20 120.39 118.46 0 0 0
06/08/2020
119.20
 13,468 118.17 119.20 117.83 0 0 0
05/08/2020
118.17
 17,329 116.18 118.46 115.73 0 0 0
04/08/2020
116.18
 11,645 114.93 116.92 113.74 0 4,800 -1.0
03/08/2020
114.93
 44,093 111.81 115.22 109.42 0 0 0
31/07/2020
111.81
 8,430 111.92 112.43 95.05 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
30/07/2020
111.92
 11,620 110.73 113.00 110.05 0 0 0
29/07/2020
110.73
 55,052 109.68 110.79 92.62 0 0 0
28/07/2020
109.68
 12,340 107.46 109.90 107.46 0 0 0
27/07/2020
107.46
 105,150 110.01 110.01 105.86 13,200 0 2.6
24/07/2020
110.01
 50,900 109.95 110.12 107.46 12,000 0 2.4
23/07/2020
109.95
 28,058 109.68 110.23 108.96 0 0 0
22/07/2020
109.68
 29,500 107.46 111.34 107.41 1,200 0 0.2
21/07/2020
107.46
 10,263 107.41 108.18 107.13 2,400 0 0.5
20/07/2020
107.41
 4,214 107.13 107.96 106.46 100 0 0.0
17/07/2020
107.13
 32,440 107.96 109.07 106.24 4,500 11,700 -1.4
16/07/2020
107.96
 3,305 107.35 109.07 91.40 0 0 0
15/07/2020
107.35
 5,492 106.85 107.35 106.69 0 0 0
14/07/2020
106.85
 6,800 108.51 108.51 106.13 0 0 0
13/07/2020
108.51
 3,400 108.85 109.51 106.91 0 0 0
10/07/2020
108.85
 8,951 108.51 110.62 108.02 5 0 0.0
09/07/2020
108.51
 46,590 106.13 111.84 105.91 0 0 0
08/07/2020
106.13
 12,612 105.19 106.24 104.80 0 0 0
07/07/2020
105.19
 13,270 105.52 105.74 103.58 0 2,870 -0.5
06/07/2020
105.52
 17,130 105.80 106.85 103.25 0 14,200 -2.7
03/07/2020
105.80
 4,939 105.80 106.02 104.97 0 100 -0.0
02/07/2020
105.80
 21,056 105.25 106.69 104.97 0 30 -0.0
01/07/2020
105.25
 21,230 104.58 105.25 103.58 0 200 -0.0
30/06/2020
104.58
 13,535 105.19 105.47 103.03 0 0 0
29/06/2020
105.19
 21,525 105.80 106.19 103.03 0 0 0
26/06/2020
105.80
 3,690 105.25 106.24 105.30 0 0 0
25/06/2020
105.25
 6,761 105.41 105.74 103.58 0 0 0
24/06/2020
105.41
 51,340 106.52 107.46 103.64 0 0 0
23/06/2020
106.52
 36,515 105.36 107.63 104.80 0 0 0
22/06/2020
105.36
 23,005 106.02 106.02 104.14 0 0 0
19/06/2020
106.02
 4,476 105.80 106.30 105.25 0 0 0
18/06/2020
105.80
 6,210 106.19 107.07 104.42 0 0 0
17/06/2020
106.19
 18,500 104.97 106.85 104.75 100 0 0.0
16/06/2020
104.97
 20,385 103.31 105.25 103.03 200 0 0.0
15/06/2020
103.31
 37,399 104.08 104.19 101.09 100 0 0.0
12/06/2020
104.08
 29,543 104.14 104.14 99.15 600 600 -0.0
11/06/2020
104.14
 32,080 105.97 106.24 101.37 0 400 -0.1
10/06/2020
105.97
 35,952 107.13 107.41 103.58 0 3,600 -0.7
09/06/2020
107.13
 51,885 107.74 107.74 104.14 0 400 -0.1
08/06/2020
107.74
 45,456 110.45 110.73 107.13 0 10,600 -2.1
05/06/2020
110.45
 22,826 111.84 111.84 109.68 0 7,500 -1.5
04/06/2020
111.84
 34,430 111.89 112.34 109.68 100 0 0.0
03/06/2020
111.89
 39,510 112.45 112.45 109.68 12,600 20,500 -1.6
02/06/2020
112.45
 18,274 113.56 115.16 110.79 0 9,300 -1.9
01/06/2020
113.56
 33,920 110.67 114.11 93.72 0 0 0
29/05/2020
110.67
 102,866 110.23 111.73 109.01 0 0 0
28/05/2020
110.23
 25,050 110.51 111.28 106.63 0 0 0
27/05/2020
110.51
 12,080 111.34 112.95 94.11 0 0 0
26/05/2020
111.34
 21,918 109.68 111.34 109.12 0 0 0
25/05/2020
109.68
 34,078 107.46 110.18 105.25 6,600 0 1.3
22/05/2020
107.46
 20,619 107.85 110.73 106.35 0 0 0
21/05/2020
107.85
 16,175 108.29 109.35 106.08 0 0 0
20/05/2020
108.29
 23,162 107.13 108.57 90.68 0 0 0
19/05/2020
107.13
 54,831 103.31 108.02 103.97 0 200 -0.0
18/05/2020
103.31
 16,781 102.37 105.25 100.76 0 5,500 -1.0
15/05/2020
102.37
 45,744 99.43 102.48 98.32 0 0 0
14/05/2020
99.43
 99,947 99.15 99.71 96.94 0 25,700 -4.6
13/05/2020
99.15
 13,917 99.15 100.21 98.60 0 0 0
12/05/2020
99.15
 36,638 100.26 100.76 86.91 0 0 0
11/05/2020
100.26
 42,544 97.93 113.28 98.88 100 0 0.0
08/05/2020
97.93
 31,977 97.49 99.71 80.60 200 0 0.0
07/05/2020
97.49
 73,400 92.28 98.05 92.34 12,500 6,100 1.1
06/05/2020
92.28
 38,700 92.23 92.40 91.95 0 10,800 0
05/05/2020
92.23
 52,300 91.95 92.67 90.90 0 12,200 -2.0
04/05/2020
91.95
 42,000 92.84 92.89 90.84 400 5,100 -0.8
29/04/2020
92.84
 28,120 90.95 93.00 91.29 0 0 0
28/04/2020
90.95
 14,705 90.84 91.90 90.29 0 0 0
27/04/2020
90.84
 34,975 89.63 91.40 88.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |