CTCP Cấp nước Nhơn Trạch (ntw)

20
0
(0%)
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
(2025-11-18) 		-5 -20% 4,300 0 0
20
25
20
2 tháng
(2025-10-20) 		0 0% 4,300 0 0
20
25
20
3 tháng
(2025-09-19) 		-2.10 -9.50% 5,200 0 0
18.80
25
20
6 tháng
(2025-06-23) 		3.73 22.90% 94,700 200 0.0
14.88
25
20
12 tháng
(2024-12-23) 		3.17 18.83% 136,621 200 0.0
11.53
25
20
24 tháng
(2023-12-29) 		6.12 44.13% 424,779 -1,492,305 -31.3
11.53
25
20
36 tháng
(2023-01-03) 		5.24 35.46% 504,029 -1,492,290 -31.3
11.03
25
20
60 tháng
(2021-01-13) 		6.08 43.69% 1,099,871 -1,480,894 -31.1
11.03
25
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
14.76
 700 14.92 14.92 14.76 0 0 0
14/12/2021
14.76
 10,000 15.08 15.08 14.14 0 0 0
13/12/2021
14.76
 3,000 14.76 14.76 14.76 0 0 0
10/12/2021
14.76
 3,200 14.92 14.92 14.76 0 0 0
09/12/2021
14.61
 1,400 14.38 14.69 14.38 0 0 0
08/12/2021
14.45
 0 14.45 14.45 14.45 0 0 0
07/12/2021
14.61
 300 14.06 14.61 14.06 0 0 0
06/12/2021
14.92
 400 14.14 14.92 13.99 0 0 0
03/12/2021
14.30
 0 14.30 14.30 14.30 0 0 0
02/12/2021
14.30
 0 14.30 14.30 14.30 0 0 0
01/12/2021
14.30
 400 14.30 14.30 14.30 0 0 0
30/11/2021
14.22
 400 14.22 14.22 14.22 0 0 0
29/11/2021
15.00
 1,200 15.00 15.00 15.00 0 0 0
26/11/2021
14.76
 2,600 14.92 14.92 14.45 0 0 0
25/11/2021
14.69
 3,300 15.15 15.15 14.69 0 0 0
24/11/2021
14.45
 6,200 15.00 15.00 14.45 0 0 0
23/11/2021
14.30
 1,000 14.30 14.30 14.30 0 0 0
22/11/2021
14.30
 3,600 14.38 14.38 14.22 0 1,500 -0.0
19/11/2021
14.61
 5,600 14.61 14.61 14.45 0 1,300 -0.0
18/11/2021
14.76
 8,800 14.69 14.92 14.30 0 1,000 -0.0
17/11/2021
14.45
 1,100 15.00 15.00 14.45 0 700 -0.0
16/11/2021
14.69
 2,500 15.39 15.39 14.53 0 100 -0.0
15/11/2021
15.23
 8,700 14.69 15.23 14.38 0 3,200 -0.1
12/11/2021
14.45
 4,700 14.61 14.61 14.45 0 2,700 -0.1
11/11/2021
14.61
 5,000 14.53 14.61 14.53 0 0 0
10/11/2021
14.45
 7,200 14.45 14.61 14.45 0 3,100 -0.1
09/11/2021
14.61
 3,500 14.61 14.61 14.38 0 0 0
08/11/2021
14.45
 4,600 14.38 14.53 14.38 0 3,600 -0.1
05/11/2021
14.45
 2,600 14.30 14.45 14.30 0 0 0
04/11/2021
14.30
 0 14.30 14.30 14.30 0 0 0
03/11/2021
14.30
 2,100 14.22 14.30 14.22 0 0 0
02/11/2021
14.06
 1,000 14.06 14.06 14.06 0 0 0
01/11/2021
15.39
 0 15.39 15.39 15.39 0 0 0
29/10/2021
15.39
 2,100 15.39 15.39 15.39 0 0 0
28/10/2021
14.76
 3,000 15.39 15.39 14.76 100 0 0.0
27/10/2021
14.38
 900 14.38 14.38 14.38 0 0 0
26/10/2021
14.38
 900 14.38 14.38 14.38 0 0 0
25/10/2021
15.08
 300 15.08 15.08 15.08 0 0 0
22/10/2021
14.92
 2,000 15.39 15.39 13.99 500 0 0.0
21/10/2021
14.84
 10,500 14.84 14.84 14.38 500 0 0.0
20/10/2021
14.84
 0 14.84 14.84 14.84 0 0 0
19/10/2021
14.84
 0 14.84 14.84 14.84 0 0 0
18/10/2021
13.60
 1,600 15.39 15.39 13.52 0 0 0
15/10/2021
14.69
 2,400 14.30 14.69 14.22 0 0 0
14/10/2021
14.14
 1,300 14.69 14.69 14.14 0 0 0
13/10/2021
14.69
 0 14.69 14.69 14.69 0 0 0
12/10/2021
14.61
 1,600 15.00 15.00 14.61 0 0 0
11/10/2021
15.39
 4,600 16.94 16.94 14.76 0 0 0
08/10/2021
15.39
 3,200 16.55 16.55 14.76 0 0 0
07/10/2021
14.69
 2,100 16.24 16.24 14.69 0 0 0
06/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
05/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
04/10/2021
15.46
 33 15.46 15.46 15.46 0 0 0
01/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
30/09/2021
15.46
 3,000 15.46 15.46 15.46 0 0 0
29/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
28/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
27/09/2021
13.68
 100 13.68 13.68 13.68 0 0 0
24/09/2021
14.84
 10 14.84 14.84 14.84 0 0 0
23/09/2021
14.84
 0 14.84 14.84 14.84 0 0 0
22/09/2021
15.00
 400 15.00 15.00 14.53 0 0 0
21/09/2021
16.94
 2,100 16.94 16.94 16.94 0 0 0
20/09/2021
16.01
 0 16.01 16.01 16.01 0 0 0
17/09/2021
16.01
 3,100 16.01 16.01 16.01 0 0 0
16/09/2021
14.61
 505 14.38 14.61 14.22 0 0 0
15/09/2021
14.61
 224 15.39 15.39 14.61 0 0 0
14/09/2021
14.61
 400 14.61 14.61 14.61 0 0 0
13/09/2021
14.61
 3,200 15.15 15.15 14.61 0 0 0
10/09/2021
14.61
 0 14.61 14.61 14.61 0 0 0
09/09/2021
14.61
 2,002 14.61 14.61 14.61 0 0 0
08/09/2021
14.45
 0 14.45 14.45 14.45 0 0 0
07/09/2021
14.30
 1,300 14.38 14.69 14.30 0 0 0
06/09/2021
14.69
 700 14.76 14.76 14.69 0 0 0
01/09/2021
16.24
 7,300 14.22 16.24 14.22 0 0 0
31/08/2021
14.76
 0 14.76 14.76 14.76 0 0 0
30/08/2021
14.76
 100 14.76 14.76 14.76 0 0 0
27/08/2021
14.38
 0 14.38 14.38 14.38 0 0 0
26/08/2021
14.38
 100 14.38 14.38 14.38 0 0 0
25/08/2021
13.99
 0 13.99 13.99 13.99 0 0 0
24/08/2021
13.99
 300 13.99 13.99 13.99 0 0 0
23/08/2021
13.60
 100 13.60 13.60 13.60 100 0 0.0
20/08/2021
14.76
 200 14.76 14.76 14.76 0 0 0
19/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
18/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
17/08/2021
15.00
 3,000 15.00 15.00 15.00 0 0 0
16/08/2021
14.76
 300 14.38 14.76 14.14 0 0 0
13/08/2021
14.76
 2,000 14.76 14.76 14.76 0 0 0
12/08/2021
15.46
 4,600 15.85 15.85 14.61 0 0 0
11/08/2021
14.61
 1,000 14.61 14.61 14.61 0 0 0
10/08/2021
13.99
 1,800 13.99 13.99 13.99 0 0 0
09/08/2021
13.99
 200 13.83 13.99 13.83 0 0 0
06/08/2021
15.08
 1,000 15.08 15.08 15.08 0 0 0
05/08/2021
13.21
 1,000 13.21 13.21 13.21 0 0 0
04/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
03/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
02/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
30/07/2021
15.08
 100 15.08 15.08 15.08 0 0 0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2021
14.38
 100 14.38 14.38 14.38 0 0 0
28/07/2021
14.06
 24,200 15.09 15.09 14.06 0 0 0
27/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |