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)
24/04/2020
89.63
 34,800 88.41 90.23 87.52 0 15,700 -2.5
23/04/2020
88.41
 47,400 88.07 89.68 87.69 0 13,400 -2.1
22/04/2020
88.07
 14,320 88.02 88.07 86.41 0 100 -0.0
21/04/2020
88.02
 21,850 91.07 91.34 86.41 0 1,900 -0.3
20/04/2020
91.07
 15,641 89.68 91.40 89.96 200 100 0.0
17/04/2020
89.68
 27,796 88.46 90.84 75.17 100 0 0.0
16/04/2020
88.46
 6,530 88.57 88.57 87.80 0 0 0
15/04/2020
88.57
 58,025 84.86 90.84 72.07 0 0 0
14/04/2020
84.86
 12,000 84.92 85.19 72.12 600 0 0.1
13/04/2020
84.92
 11,560 83.92 85.25 83.92 0 0 0
10/04/2020
83.92
 19,000 83.98 84.70 83.09 0 400 -0.1
09/04/2020
83.98
 36,230 83.09 84.20 82.31 100 19,800 -3.0
08/04/2020
83.09
 44,385 85.25 86.41 82.81 0 13,300 -2.0
07/04/2020
85.25
 30,330 85.25 88.02 83.64 0 0 0
06/04/2020
85.25
 28,050 84.09 87.41 84.47 200 0 0.0
03/04/2020
84.09
 164,498 75.89 87.52 76.22 0 32,500 -4.5
01/04/2020
75.89
 13,610 75.78 76.89 74.23 0 0 0
31/03/2020
75.78
 43,430 74.17 76.39 73.67 0 0 0
30/03/2020
74.17
 102,600 77.00 77.00 72.56 0 0 0
27/03/2020
77.00
 28,810 77.94 79.38 75.89 0 1,500 -0.2
26/03/2020
77.94
 45,120 79.10 79.71 76.72 0 0 0
25/03/2020
79.10
 55,390 77.11 80.87 76.77 100 11,100 -1.6
24/03/2020
77.11
 29,510 75.00 77.49 75.33 0 0 0
23/03/2020
75.00
 55,500 78.60 78.60 73.67 0 0 0
20/03/2020
78.60
 55,140 76.61 78.66 75.83 400 0 0.1
19/03/2020
76.61
 87,653 75.06 76.89 72.34 0 18,300 -2.5
18/03/2020
75.06
 50,375 76.72 77.55 74.23 0 16,400 -2.2
17/03/2020
76.72
 97,940 76.89 77.16 73.51 0 0 0
16/03/2020
76.89
 101,800 79.16 80.26 75.33 0 0 0
13/03/2020
79.16
 102,875 80.32 81.43 72.07 700 0 0.1
12/03/2020
80.32
 65,989 86.41 86.41 79.21 500 8,900 -1.3
11/03/2020
86.41
 27,364 87.41 88.63 84.75 0 200 -0.0
10/03/2020
87.41
 51,479 85.53 88.63 85.25 200 0 0.0
09/03/2020
85.53
 65,815 92.40 92.40 82.81 200 0 0.0
06/03/2020
92.40
 8,225 93.06 93.06 91.40 0 0 0
05/03/2020
93.06
 58,050 93.17 93.61 92.34 0 26,800 -4.5
04/03/2020
93.17
 59,450 90.84 93.50 90.29 0 10 -0.0
03/03/2020
90.84
 16,830 90.12 90.84 89.79 200 0 0.0
02/03/2020
90.12
 22,600 90.18 90.23 89.18 0 0 0
28/02/2020
90.18
 23,300 90.51 90.51 89.18 0 0 0
27/02/2020
90.51
 34,410 91.34 91.34 89.24 100 0 0.0
26/02/2020
91.34
 14,125 91.40 91.45 90.57 0 0 0
25/02/2020
91.40
 13,000 91.29 91.90 90.29 0 400 -0.1
24/02/2020
91.29
 84,710 91.84 93.45 89.46 0 12,600 -2.1
21/02/2020
91.84
 30,302 90.18 91.95 90.29 0 0 0
20/02/2020
90.18
 58,710 92.89 93.34 88.63 0 24,900 -4.1
19/02/2020
92.89
 41,941 91.01 92.95 90.57 200 0 0.0
18/02/2020
91.01
 28,103 91.34 91.34 89.63 0 0 0
17/02/2020
91.34
 21,000 92.23 92.23 90.01 0 0 0
14/02/2020
92.23
 21,215 93.06 93.06 90.29 0 0 0
13/02/2020
93.06
 32,510 93.23 93.78 92.51 0 0 0
12/02/2020
93.23
 52,281 91.40 95.28 90.84 0 100 -0.0
11/02/2020
91.40
 72,320 88.19 92.01 89.07 0 0 0
10/02/2020
88.19
 92,474 87.74 90.73 86.41 0 0 0
07/02/2020
87.74
 26,330 86.91 88.52 86.36 0 0 0
06/02/2020
86.91
 58,122 84.31 88.35 84.75 0 0 0
05/02/2020
84.31
 87,029 85.19 86.91 82.70 0 0 0
04/02/2020
85.19
 25,927 83.53 87.47 83.09 0 300 -0.0
03/02/2020
83.53
 64,553 88.63 89.13 81.43 100 0 0.0
31/01/2020
88.63
 16,389 91.68 91.68 87.52 0 0 0
30/01/2020
91.68
 10,905 92.34 92.73 91.62 0 0 0
22/01/2020
92.34
 103,855 88.74 93.06 87.52 0 0 0
21/01/2020
88.74
 22,124 89.02 89.68 87.91 0 0 0
20/01/2020
89.02
 53,132 88.57 89.68 87.30 0 0 0
17/01/2020
88.57
 19,400 89.02 89.51 87.52 0 0 0
16/01/2020
89.02
 31,280 89.63 90.23 87.52 0 0 0
15/01/2020
89.63
 15,210 89.96 90.40 87.69 0 0 0
14/01/2020
89.96
 23,800 89.68 90.73 87.52 0 300 -0.0
13/01/2020
89.68
 6,500 89.74 90.79 89.63 0 0 0
10/01/2020
89.74
 30,300 88.52 91.29 88.35 0 0 0
09/01/2020
88.52
 16,646 89.07 89.68 86.97 0 3,400 -0.5
08/01/2020
89.07
 15,727 89.74 90.79 86.97 0 0 0
07/01/2020
89.74
 45,926 90.23 91.34 88.07 0 0 0
06/01/2020
90.23
 30,510 91.40 91.40 88.63 0 0 0
03/01/2020
91.40
 20,110 91.68 91.79 90.68 0 0 0
02/01/2020
91.68
 6,500 91.79 93.23 90.84 0 0 0
31/12/2019
91.79
 29,661 91.62 92.17 90.35 0 100 -0.0
30/12/2019
91.62
 16,310 92.23 92.78 90.84 0 100 -0.0
27/12/2019
92.23
 32,745 92.78 92.89 91.40 4,000 0 0.7
26/12/2019
92.78
 35,800 92.78 93.06 91.68 4,000 0 0.7
25/12/2019
92.78
 12,907 92.67 93.72 91.62 0 0 0
24/12/2019
92.67
 11,120 92.78 93.84 91.45 0 900 -0.1
23/12/2019
92.78
 16,295 92.95 94.17 91.40 0 0 0
20/12/2019
92.95
 10,000 92.23 94.06 91.29 0 0 0
19/12/2019
92.23
 45,984 92.78 93.56 91.40 0 0 0
18/12/2019
92.78
 11,110 94.11 94.67 91.95 0 0 0
17/12/2019
94.11
 17,280 94.67 94.72 93.06 0 0 0
16/12/2019
94.67
 7,740 94.39 95.28 93.23 0 0 0
13/12/2019
94.39
 54,120 94.72 95.50 93.72 0 0 0
12/12/2019
94.72
 60,914 91.68 95.28 91.23 2,100 0 0.3
11/12/2019
91.68
 74,003 91.84 92.34 91.07 6,000 0 1.0
10/12/2019
91.84
 13,950 91.84 92.34 91.12 2,000 500 0.2
09/12/2019
91.84
 19,500 92.40 93.00 90.84 12,500 0 2.1
06/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
06/12/2019
92.40
 14,172 92.17 94.00 91.95 200 100 0.0
05/12/2019
92.17
 34,503 90.02 92.44 90.24 1,000 0 0.2
04/12/2019
90.02
 73,940 89.65 90.29 88.73 0 0 0
03/12/2019
89.65
 89,310 89.65 90.29 86.04 10 0 0.0
02/12/2019
89.65
 15,835 91.04 91.42 87.12 100 0 0.0
29/11/2019
91.04
 8,300 90.78 91.37 90.45 0 0 0
28/11/2019
90.78
 12,800 90.83 91.47 90.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |