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)
27/11/2019
90.83
 20,130 91.42 91.42 90.35 0 0 0
26/11/2019
91.42
 34,740 90.35 92.23 89.27 0 0 0
25/11/2019
90.35
 7,280 91.37 91.85 90.08 0 0 0
22/11/2019
91.37
 53,626 90.35 93.14 90.35 0 0 0
21/11/2019
90.35
 10,630 90.18 90.94 89.27 0 0 0
20/11/2019
90.18
 15,520 90.56 90.78 88.25 0 0 0
19/11/2019
90.56
 16,500 89.16 91.26 88.89 0 0 0
18/11/2019
89.16
 8,611 89.00 93.52 88.30 0 300 -0.0
15/11/2019
89.00
 15,905 89.05 89.22 87.66 0 700 -0.1
14/11/2019
89.05
 41,744 91.47 92.07 87.66 0 0 0
13/11/2019
91.47
 10,830 92.98 92.98 90.35 0 0 0
12/11/2019
92.98
 5,210 92.71 93.41 89.81 0 0 0
11/11/2019
92.71
 5,636 92.98 95.13 92.23 0 0 0
08/11/2019
92.98
 27,214 93.84 94.11 91.21 0 0 0
07/11/2019
93.84
 58,707 95.08 96.80 91.42 0 0 0
06/11/2019
95.08
 30,760 93.79 96.42 94.06 3,600 0 0.6
05/11/2019
93.79
 48,650 90.78 94.06 90.35 200 700 -0.1
04/11/2019
90.78
 33,620 89.97 90.83 89.81 0 0 0
01/11/2019
89.97
 31,850 90.35 91.31 88.73 0 0 0
31/10/2019
90.35
 60,450 90.61 91.42 89.48 100 0 0.0
30/10/2019
90.61
 31,838 90.08 91.42 89.32 0 700 -0.1
29/10/2019
90.08
 21,529 90.88 90.88 89.05 0 0 0
28/10/2019
90.88
 59,731 90.56 91.42 88.73 0 0 0
25/10/2019
90.56
 76,760 87.66 90.56 86.04 300 0 0.1
24/10/2019
87.66
 82,450 82.98 87.76 82.28 200 0 0.0
23/10/2019
82.98
 32,800 82.82 82.98 81.74 0 0 0
22/10/2019
82.82
 37,632 83.52 83.57 81.36 0 0 0
21/10/2019
83.52
 23,002 82.82 84.38 81.74 0 0 0
18/10/2019
82.82
 45,751 81.10 83.89 81.20 100 0 0.0
17/10/2019
81.10
 91,757 80.07 81.74 78.84 300 0 0.0
16/10/2019
80.07
 105,715 85.18 86.31 79.05 0 0 0
15/10/2019
85.18
 35,600 84.32 85.45 83.35 200 0 0.0
14/10/2019
84.32
 115,940 88.68 89.32 83.35 700 200 0.1
11/10/2019
88.68
 14,300 88.68 89.16 88.36 0 0 0
10/10/2019
88.68
 30,806 88.89 89.00 87.66 0 200 -0.0
09/10/2019
88.89
 43,101 88.19 89.22 88.14 0 0 0
08/10/2019
88.19
 30,773 87.50 88.68 87.66 13,600 100 2.2
07/10/2019
87.50
 10,835 89.27 89.43 87.44 300 0 0.0
04/10/2019
89.27
 23,200 90.18 90.83 88.79 100 0 0.0
03/10/2019
90.18
 48,800 90.08 90.29 88.19 0 0 0
02/10/2019
90.08
 31,998 90.83 90.88 88.79 72 0 0.0
01/10/2019
90.83
 35,730 88.89 91.37 89.27 100 800 -0.1
30/09/2019
88.89
 80,210 86.58 90.08 86.53 300 0 0.0
27/09/2019
86.58
 24,162 86.42 87.12 86.04 0 0 0
26/09/2019
86.42
 14,648 86.26 86.53 85.83 0 0 0
25/09/2019
86.26
 24,240 86.74 87.39 85.51 0 0 0
24/09/2019
86.74
 13,656 87.44 87.55 86.31 0 100 -0.0
23/09/2019
87.44
 93,867 86.96 87.66 86.85 17,000 0 2.8
20/09/2019
86.96
 28,575 85.61 87.07 84.97 11,300 0 1.8
19/09/2019
85.61
 62,460 86.58 87.66 85.40 0 300 -0.0
18/09/2019
86.58
 9,200 86.90 88.46 85.67 0 0 0
17/09/2019
86.90
 25,014 86.63 87.28 84.97 2,100 600 0.2
16/09/2019
86.63
 27,703 88.09 89.05 85.67 0 0 0
13/09/2019
88.09
 37,712 87.66 90.02 86.85 300 0 0.0
12/09/2019
87.66
 32,990 83.57 88.19 83.35 200 0 0.0
11/09/2019
83.57
 83,703 79.32 83.57 79.32 0 1 -0.0
10/09/2019
79.32
 174,170 85.51 86.58 77.98 43,800 0 6.8
09/09/2019
85.51
 63,334 90.61 90.72 83.89 100 0 0.0
06/09/2019
90.61
 52,320 91.31 92.44 89.86 8 0 0.0
05/09/2019
91.31
 39,700 88.68 91.42 87.66 200 0 0.0
04/09/2019
88.68
 221,903 89.81 92.87 83.89 620 0 0.1
03/09/2019
89.81
 179,414 98.57 98.57 89.81 0 4,100 -0.7
30/08/2019
98.57
 95,490 100.03 101.32 97.07 0 0 0
29/08/2019
100.03
 116,366 101.10 101.85 99.49 0 400 -0.1
28/08/2019
101.10
 64,685 101.05 102.71 100.19 0 200 -0.0
27/08/2019
101.05
 42,564 101.53 101.58 100.29 1,600 500 0.2
26/08/2019
101.53
 77,353 101.05 103.20 100.03 400 400 -0.0
23/08/2019
101.05
 152,353 101.64 102.12 100.03 200 200 -0
22/08/2019
101.64
 62,740 104.00 104.54 100.62 700 0 0.1
21/08/2019
104.00
 54,928 104.49 105.08 103.25 0 0 0
20/08/2019
104.49
 39,155 103.47 104.87 103.25 400 0 0.1
19/08/2019
103.47
 63,103 102.61 103.79 102.18 100 0 0.0
16/08/2019
102.61
 236,320 101.48 104.17 86.04 100 0 0.0
15/08/2019
101.48
 121,584 100.03 101.58 99.81 0 0 0
14/08/2019
100.03
 21,423 100.03 101.37 99.38 0 0 0
13/08/2019
100.03
 48,045 100.56 102.45 99.49 0 0 0
12/08/2019
100.56
 71,085 99.76 102.18 98.47 12,700 0 2.4
09/08/2019
99.76
 105,836 98.30 100.56 97.07 0 500 -0.1
08/08/2019
98.30
 188,490 99.86 101.05 96.91 200 0 0.0
07/08/2019
99.86
 264,950 103.04 103.74 98.73 0 0 0
06/08/2019
103.04
 191,748 105.94 105.94 102.77 200 0 0.0
05/08/2019
105.94
 51,770 103.63 106.48 103.52 100 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
02/08/2019
103.63
 48,720 99.86 103.63 99.49 300 200 0.0
01/08/2019
99.86
 65,605 98.43 99.97 98.49 0 0 0
31/07/2019
98.43
 41,505 98.38 98.74 98.03 0 0 0
30/07/2019
98.38
 103,786 97.06 98.49 96.96 0 0 0
29/07/2019
97.06
 25,963 96.85 97.41 96.70 0 0 0
26/07/2019
96.85
 54,762 95.88 98.49 95.99 100 0 0.0
25/07/2019
95.88
 36,741 96.85 97.92 95.88 0 0 0
24/07/2019
96.85
 147,100 95.53 97.47 94.56 0 0 0
23/07/2019
95.53
 25,655 95.93 97.41 95.17 0 0 0
22/07/2019
95.93
 33,360 94.86 98.95 94.91 0 0 0
19/07/2019
94.86
 57,554 91.34 99.51 91.75 300 0 0.1
18/07/2019
91.34
 17,390 91.04 92.11 91.09 0 0 0
17/07/2019
91.04
 14,048 90.73 92.26 90.83 0 200 -0.0
16/07/2019
90.73
 94,996 91.80 92.36 90.07 2,300 0 0.4
15/07/2019
91.80
 71,089 90.58 93.89 90.27 500 0 0.1
12/07/2019
90.58
 65,686 86.49 91.09 86.49 0 0 0
11/07/2019
86.49
 79,005 85.17 86.75 85.22 1,500 0 0.3
10/07/2019
85.17
 49,823 82.36 85.63 80.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |