CTCP Cấp nước Ninh Thuận (nnt)

62
-4.60
(-6.91%)
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) 		5.70 9.36% 12,800 0 0
58.10
66.60
62
2 tháng
(2025-10-20) 		3.60 5.71% 19,800 0 0
58.10
66.60
62
3 tháng
(2025-09-19) 		4.50 7.25% 26,100 0 0
58.10
66.60
62
6 tháng
(2025-06-23) 		6.50 10.82% 59,000 -14,400 -0.1
58.10
67
62
12 tháng
(2024-12-23) 		15.09 29.28% 109,700 -14,700 -0.0
50.79
69.65
62
24 tháng
(2023-12-29) 		33.60 101.79% 211,824 -13,000 0.1
27.21
69.65
62
36 tháng
(2023-01-03) 		40.17 152.02% 246,424 -17,700 -0.0
20.07
69.65
62
60 tháng
(2021-01-13) 		49.58 291.33% 350,535 -3,500 0.5
15.58
69.65
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
19.89
 0 19.89 19.89 19.89 0 0 0
23/07/2021
19.89
 300 19.89 19.89 19.89 0 0 0
22/07/2021
17.33
 0 17.33 17.33 17.33 0 0 0
21/07/2021
17.33
 0 17.33 17.33 17.33 0 0 0
20/07/2021
17.33
 0 17.33 17.33 17.33 0 0 0
19/07/2021
17.05
 500 18.47 18.47 17.05 0 0 0
16/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
15/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
14/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
13/07/2021
18.47
 400 18.11 18.47 18.11 0 0 0
12/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
09/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
08/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
07/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
06/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
05/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
02/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
01/07/2021
21.31
 0 21.31 21.31 21.31 0 0 0
30/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
29/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
28/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
25/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
24/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
23/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
22/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
21/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
18/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
17/06/2021
21.31
 0 21.31 21.31 21.31 0 0 0
16/06/2021
21.31
 100 21.31 21.31 21.31 100 0 0.0
15/06/2021
21.31
 500 21.31 21.31 21.31 500 0 0.0
14/06/2021
21.45
 0 21.45 21.45 21.45 0 0 0
11/06/2021
21.45
 300 21.45 21.45 21.45 0 0 0
10/06/2021
21.45
 100 21.45 21.45 21.45 0 0 0
09/06/2021
18.68
 100 18.68 18.68 18.68 0 100 -0.0
08/06/2021
21.38
 300 21.38 21.38 21.38 0 0 0
07/06/2021
18.61
 0 18.61 18.61 18.61 0 0 0
04/06/2021
18.61
 100 18.61 18.61 18.61 0 100 -0.0
03/06/2021
21.66
 200 21.66 21.66 21.66 0 0 0
02/06/2021
20.95
 300 20.60 20.95 20.60 100 0 0.0
01/06/2021
18.32
 100 18.32 18.32 18.32 0 100 -0.0
31/05/2021
21.31
 0 21.31 21.31 21.31 0 0 0
28/05/2021
21.31
 500 21.31 21.31 21.31 500 0 0.0
27/05/2021
22.02
 600 16.90 22.02 16.90 0 100 -0.0
26/05/2021
19.89
 2,600 19.89 19.89 19.89 2,600 0 0.1
25/05/2021
19.89
 2,500 20.88 20.88 19.89 0 0 0
24/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
21/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
20/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
19/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
18/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 25%
17/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
14/05/2021
20.88
 100 20.88 20.88 20.88 0 0 0
13/05/2021
20.95
 0 20.95 20.95 20.95 0 0 0
12/05/2021
20.95
 3,300 20.95 20.95 20.95 700 0 0.0
11/05/2021
20.95
 700 18.52 20.95 18.52 300 100 0.0
10/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
07/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
06/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
05/05/2021
21.60
 100 21.60 21.60 21.60 0 0 0
04/05/2021
20.29
 0 20.29 20.29 20.29 0 0 0
29/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
28/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
27/04/2021
20.29
 100 20.29 20.29 20.29 0 0 0
26/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
23/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
22/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
20/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
19/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
16/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
15/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
14/04/2021
20.29
 600 20.29 20.29 20.29 0 300 -0.0
13/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
12/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
09/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
08/04/2021
20.62
 100 20.62 20.62 20.62 0 0 0
07/04/2021
19.83
 0 19.83 19.83 19.83 0 0 0
06/04/2021
19.83
 100 19.83 20.03 19.83 0 100 -0.0
05/04/2021
20.49
 0 20.49 20.49 20.49 0 0 0
02/04/2021
22.91
 200 18.00 22.91 18.00 0 100 -0.0
01/04/2021
21.14
 0 21.14 21.14 21.14 0 0 0
31/03/2021
21.14
 0 21.14 21.14 21.14 0 0 0
30/03/2021
21.80
 800 20.95 21.80 19.64 0 0 0
29/03/2021
18.98
 0 18.98 18.98 18.98 0 0 0
26/03/2021
18.98
 0 18.98 18.98 18.98 0 0 0
25/03/2021
18.98
 100 18.98 18.98 18.98 0 0 0
24/03/2021
18.00
 100 18.00 18.00 18.00 0 100 -0.0
23/03/2021
19.96
 100 19.96 19.96 19.96 0 0 0
22/03/2021
17.94
 1,400 20.49 20.49 17.94 0 0 0
19/03/2021
17.87
 100 17.87 17.87 17.87 0 100 -0.0
18/03/2021
20.95
 100 20.95 20.95 20.95 0 0 0
17/03/2021
19.70
 400 19.64 19.70 19.64 300 0 0.0
16/03/2021
19.64
 200 16.50 19.64 16.50 0 100 -0.0
15/03/2021
18.92
 100 18.92 18.92 18.92 0 0 0
12/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
11/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
10/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
09/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
08/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
05/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
04/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |