CTCP Cấp nước Nhơn Trạch (ntw)

23.10
2.90
(14.36%)
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
(2024-10-28) 		2.20 12.22% 73,914 0 0
18
23.70
20.20
2 tháng
(2024-09-27) 		2.20 12.22% 160,314 400 0.0
16.40
23.70
20.20
3 tháng
(2024-08-28) 		4.60 29.49% 183,143 -1,492,505 -31.3
14.10
23.70
20.20
6 tháng
(2024-05-30) 		5.18 34.52% 222,131 -1,492,505 -31.3
14.10
23.70
20.20
12 tháng
(2023-12-04) 		3.48 20.84% 276,621 -1,492,505 -31.3
14.10
23.70
20.20
24 tháng
(2022-12-07) 		7.71 61.76% 349,633 -1,490,793 -31.3
11.86
23.70
20.20
36 tháng
(2021-12-13) 		4.32 27.23% 595,033 -1,465,094 -30.8
11.86
23.70
20.20
60 tháng
(2019-12-23) 		2.36 13.21% 1,240,932 -1,492,492 -31.3
11.05
23.70
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2020
14.11
 1,333 14.18 14.18 14.11 0 0 0
03/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
02/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
01/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
30/06/2020
14.89
 0 14.89 14.89 14.89 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
14.89
 100 14.89 14.89 14.89 0 0 0
26/06/2020
17.48
 2,000 17.48 17.48 17.48 0 0 0
25/06/2020
20.49
 100 20.49 20.49 20.49 0 0 0
24/06/2020
19.53
 0 19.53 19.53 19.53 0 0 0
23/06/2020
19.53
 100 19.53 19.53 19.53 0 0 0
22/06/2020
16.23
 1,000 20.49 20.49 16.23 0 0 0
19/06/2020
19.09
 400 19.09 19.09 19.09 0 0 0
18/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
17/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
16/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
15/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
12/06/2020
22.40
 0 22.40 22.40 22.40 0 0 0
11/06/2020
22.40
 100 22.40 22.40 22.40 0 0 0
10/06/2020
19.53
 0 19.53 19.53 19.53 0 0 0
09/06/2020
19.53
 0 19.53 19.53 19.53 0 0 0
08/06/2020
19.53
 0 19.53 19.53 19.53 0 0 0
05/06/2020
19.53
 0 19.53 19.53 19.53 0 0 0
04/06/2020
19.53
 100 19.53 19.53 19.53 0 0 0
03/06/2020
22.91
 0 22.91 22.91 22.91 0 0 0
02/06/2020
22.91
 100 22.91 22.91 22.91 0 0 0
01/06/2020
19.97
 0 19.97 19.97 19.97 0 0 0
29/05/2020
19.97
 100 19.97 19.97 19.97 0 0 0
28/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
27/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
26/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
25/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
22/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
21/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
20/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
19/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
18/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
15/05/2020
23.50
 0 23.50 23.50 23.50 0 0 0
14/05/2020
23.50
 100 23.50 23.50 23.50 0 0 0
13/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
12/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
11/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
08/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
07/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
06/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
05/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
04/05/2020
22.54
 0 22.54 22.54 22.54 0 0 0
29/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
28/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
27/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
24/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
23/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
22/04/2020
22.54
 100 22.54 22.54 22.54 0 0 0
21/04/2020
19.61
 0 19.61 19.61 19.61 0 0 0
20/04/2020
19.61
 1,106 19.53 19.61 19.53 0 0 0
17/04/2020
17.11
 200 17.11 17.11 17.11 0 0 0
16/04/2020
17.62
 5,300 14.91 17.62 14.69 0 0 0
15/04/2020
15.42
 0 15.42 15.42 15.42 0 0 0
14/04/2020
15.42
 0 15.42 15.42 15.42 0 0 0
13/04/2020
15.42
 0 15.42 15.42 15.42 0 0 0
10/04/2020
15.42
 0 15.42 15.42 15.42 0 0 0
09/04/2020
14.91
 500 17.62 17.62 14.91 0 0 0
08/04/2020
15.35
 0 15.35 15.35 15.35 0 0 0
07/04/2020
15.35
 0 15.35 15.35 15.35 0 0 0
06/04/2020
15.20
 3,200 17.77 17.77 15.20 0 0 0
03/04/2020
15.49
 1 15.49 15.49 15.49 0 0 0
01/04/2020
14.98
 400 17.11 17.11 14.91 0 0 0
31/03/2020
15.20
 3,000 14.69 15.20 14.10 0 0 0
30/03/2020
16.52
 100 16.52 16.52 16.52 0 0 0
27/03/2020
15.05
 2,900 13.66 15.05 13.07 0 0 0
26/03/2020
15.20
 100 15.20 15.20 15.20 0 0 0
25/03/2020
14.69
 601 15.05 15.05 14.69 0 0 0
24/03/2020
15.20
 100 15.20 15.20 15.20 0 0 0
23/03/2020
15.27
 4,900 20.41 20.41 15.27 0 0 0
20/03/2020
16.08
 201 19.75 19.75 16.08 0 0 0
19/03/2020
16.15
 205 18.36 18.36 16.15 0 0 0
18/03/2020
17.04
 300 14.61 17.04 14.61 0 0 0
17/03/2020
17.11
 600 17.11 17.11 17.11 0 0 0
16/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
13/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
12/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
11/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
10/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
09/03/2020
20.12
 0 20.12 20.12 20.12 0 0 0
06/03/2020
20.12
 100 20.12 20.12 20.12 0 0 0
05/03/2020
17.62
 0 17.62 17.62 17.62 0 0 0
04/03/2020
17.62
 0 17.62 17.62 17.62 0 0 0
03/03/2020
17.62
 0 17.62 17.62 17.62 0 0 0
02/03/2020
17.62
 0 17.62 17.62 17.62 0 0 0
28/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
27/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
26/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
25/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
24/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
21/02/2020
17.62
 0 17.62 17.62 17.62 0 0 0
20/02/2020
17.62
 100 17.62 17.62 17.62 0 0 0
19/02/2020
20.71
 0 20.71 20.71 20.71 0 0 0
18/02/2020
20.71
 0 20.71 20.71 20.71 0 0 0
17/02/2020
20.71
 0 20.71 20.71 20.71 0 0 0
14/02/2020
20.71
 0 20.71 20.71 20.71 0 0 0
13/02/2020
20.71
 0 20.71 20.71 20.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |