CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

129.10
0.20
(0.16%)
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
(2026-08-10) 		-0.60 -0.47% 160,800 0 0
126.70
129.10
128.90
2 tháng
(2026-07-13) 		-0.80 -0.62% 304,100 0 0
126
131
128.90
3 tháng
(2026-06-11) 		-9.40 -6.82% 521,700 0 0
126
138.50
128.90
6 tháng
(2026-03-13) 		-16.80 -11.57% 872,700 -600 -0.1
126
146
128.90
12 tháng
(2025-09-15) 		-34.40 -21.13% 3,391,400 -600 -0.1
126
166
128.90
24 tháng
(2024-09-19) 		-49.26 -27.73% 14,133,082 -586,600 -73.8
124.47
231.57
128.90
36 tháng
(2023-09-25) 		-38.13 -22.90% 17,020,976 -727,450 -102.0
124.47
231.57
128.90
60 tháng
(2021-10-05) 		-12.41 -8.81% 25,546,864 -450,402 -23.5
74.97
231.57
128.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2021
158.83
 24,045 160.22 161.01 158.48 0 0 0
27/12/2021
160.31
 9,260 159.61 161.96 158.48 0 0 0
24/12/2021
159.00
 11,810 161.35 161.53 158.48 0 0 0
23/12/2021
161.27
 29,820 164.58 164.93 160.14 0 0 0
22/12/2021
162.31
 47,400 160.22 162.31 155.78 32,700 0 6.0
21/12/2021
160.22
 41,120 158.48 160.22 157.18 0 0 0
20/12/2021
160.22
 36,931 162.40 162.40 159.35 0 0 0
17/12/2021
161.96
 16,289 164.49 164.58 161.96 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 80%
16/12/2021
162.84
 31,064 165.45 165.45 159.35 0 0 0
15/12/2021
161.09
 77,420 161.09 163.60 160.68 0 0 0
14/12/2021
160.26
 32,018 158.59 161.09 158.17 0 0 0
13/12/2021
158.59
 28,489 157.76 159.09 157.76 0 0 0
10/12/2021
157.76
 17,815 158.59 160.26 156.92 0 0 0
09/12/2021
158.42
 6,400 158.84 158.84 156.92 0 0 0
08/12/2021
156.92
 17,869 158.51 158.92 156.09 0 0 0
07/12/2021
156.25
 30,400 155.42 156.25 153.33 0 0 0
06/12/2021
153.58
 31,350 156.92 158.59 153.58 0 0 0
03/12/2021
156.92
 32,263 161.09 161.51 156.09 0 0 0
02/12/2021
160.68
 15,374 162.68 162.68 160.26 0 0 0
01/12/2021
161.93
 13,510 161.93 163.60 160.26 0 0 0
30/11/2021
161.09
 76,421 159.26 164.43 157.76 0 0 0
29/11/2021
159.01
 30,210 158.59 160.26 158.59 0 0 0
26/11/2021
159.84
 46,100 163.60 165.27 158.59 0 0 0
25/11/2021
163.60
 78,148 162.76 163.60 161.09 0 0 0
24/11/2021
160.01
 29,724 157.17 161.93 156.92 0 0 0
23/11/2021
158.01
 26,624 156.09 159.01 155.25 0 0 0
22/11/2021
155.67
 64,016 162.01 162.01 152.08 0 0 0
19/11/2021
161.51
 108,539 166.94 167.10 158.59 0 0 0
18/11/2021
167.69
 127,230 166.10 167.69 164.85 0 0 0
17/11/2021
166.52
 76,447 164.43 166.94 164.43 0 0 0
16/11/2021
164.43
 153,213 163.60 166.94 161.09 0 0 0
15/11/2021
163.60
 81,319 164.93 164.93 159.93 0 0 0
12/11/2021
164.43
 89,482 159.93 166.10 158.76 0 0 0
11/11/2021
160.26
 103,225 159.34 161.93 158.17 0 0 0
10/11/2021
158.59
 93,415 155.84 159.51 152.75 0 0 0
09/11/2021
157.09
 96,155 155.42 157.34 155.42 0 0 0
08/11/2021
156.09
 90,347 148.16 157.25 148.16 0 0 0
05/11/2021
148.82
 132,873 143.98 150.24 143.98 0 0 0
04/11/2021
144.40
 45,160 143.73 144.82 141.98 0 0 0
03/11/2021
143.90
 69,566 145.65 145.99 143.65 0 0 0
02/11/2021
145.65
 43,048 145.65 147.32 144.23 0 0 0
01/11/2021
145.23
 49,411 146.90 146.90 144.40 0 0 0
29/10/2021
146.82
 133,881 142.98 146.82 142.90 0 0 0
28/10/2021
142.73
 93,450 141.06 142.98 141.06 0 0 0
27/10/2021
141.14
 50,920 140.64 141.48 140.39 0 0 0
26/10/2021
141.06
 39,403 141.40 141.81 140.64 0 0 0
25/10/2021
141.40
 48,725 143.15 143.57 122.53 0 0 0
22/10/2021
143.15
 44,966 143.15 144.48 142.73 0 0 0
21/10/2021
143.40
 96,845 140.56 145.32 140.48 0 0 0
20/10/2021
140.14
 44,610 140.23 141.06 139.89 0 0 0
19/10/2021
140.23
 34,100 140.48 140.48 139.56 0 0 0
18/10/2021
140.48
 58,410 141.06 141.73 139.39 0 0 0
15/10/2021
141.06
 69,617 142.31 142.48 141.06 0 0 0
14/10/2021
142.56
 41,883 141.90 142.98 141.65 0 0 0
13/10/2021
142.48
 43,013 141.90 142.73 141.90 0 0 0
12/10/2021
141.90
 40,700 141.23 142.23 141.14 0 0 0
11/10/2021
142.15
 86,328 141.90 142.81 139.48 0 0 0
08/10/2021
141.90
 89,020 144.98 145.07 140.64 0 0 0
07/10/2021
144.82
 36,800 146.24 146.57 144.40 0 0 0
06/10/2021
146.24
 158,700 141.06 146.32 139.81 0 0 0
05/10/2021
140.81
 127,814 139.14 140.81 137.14 0 0 0
04/10/2021
139.23
 113,053 142.81 142.81 138.56 0 0 0
01/10/2021
143.57
 167,658 146.82 146.82 141.81 0 0 0
30/09/2021
146.82
 156,977 149.32 149.32 144.07 0 0 0
29/09/2021
149.32
 183,741 152.25 152.25 146.90 0 0 0
28/09/2021
152.25
 53,819 153.16 155.58 151.24 0 0 0
27/09/2021
153.50
 43,538 161.09 161.09 152.00 0 0 0
24/09/2021
155.25
 88,155 156.92 158.34 133.97 0 0 0
23/09/2021
157.59
 27,301 158.59 159.42 156.92 0 0 0
22/09/2021
158.34
 49,485 161.09 161.09 156.50 0 0 0
21/09/2021
160.18
 76,183 157.00 161.76 156.92 0 0 0
20/09/2021
161.01
 75,385 160.26 166.02 158.59 0 0 0
17/09/2021
160.26
 44,429 157.92 161.09 157.76 0 0 0
16/09/2021
159.93
 33,132 161.93 161.93 156.09 0 0 0
15/09/2021
160.26
 92,010 165.27 165.27 157.76 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 60%
14/09/2021
165.93
 31,768 170.28 171.94 142.98 0 0 0
13/09/2021
166.94
 79,190 170.02 170.58 141.09 0 0 0
10/09/2021
168.48
 135,253 163.70 169.37 162.88 0 0 0
09/09/2021
163.53
 47,425 162.64 163.53 160.94 0 0 0
08/09/2021
162.64
 64,376 164.26 165.24 160.62 0 0 0
07/09/2021
164.10
 113,761 162.97 166.13 138.09 0 0 0
06/09/2021
162.88
 30,100 162.32 163.70 161.26 0 0 0
01/09/2021
162.07
 54,232 161.83 163.70 159.72 0 0 0
31/08/2021
161.83
 96,304 157.05 163.61 132.09 0 0 0
30/08/2021
157.05
 47,152 156.40 157.94 154.21 0 0 0
27/08/2021
156.32
 71,306 154.78 157.94 151.70 0 0 0
26/08/2021
154.78
 53,205 156.40 156.40 153.16 0 0 0
25/08/2021
155.59
 26,277 158.35 161.18 154.38 0 0 0
24/08/2021
158.43
 53,975 161.26 165.24 155.59 0 0 0
23/08/2021
161.26
 59,336 165.24 167.67 158.02 0 0 0
20/08/2021
164.18
 92,137 166.13 169.37 139.55 0 0 0
19/08/2021
166.13
 49,512 164.51 166.13 163.13 0 0 0
18/08/2021
164.51
 50,280 164.02 165.80 137.28 0 0 0
17/08/2021
164.02
 150,685 158.83 165.32 132.25 0 0 0
16/08/2021
158.83
 86,767 153.97 158.83 153.97 0 0 0
13/08/2021
155.19
 83,611 155.59 155.59 150.73 0 0 0
12/08/2021
155.59
 55,629 154.05 156.48 153.97 0 0 0
11/08/2021
155.19
 111,875 153.97 156.00 153.00 0 0 0
10/08/2021
154.70
 78,008 152.43 154.78 150.73 0 0 0
09/08/2021
153.16
 57,601 152.76 153.89 149.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc