CTCP Cấp nước Nhơn Trạch (ntw)

20.10
0.10
(0.50%)
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
(2025-11-19) 		-5 -20% 4,200 0 0
20
25
20.10
2 tháng
(2025-10-20) 		0 0% 4,300 0 0
20
25
20.10
3 tháng
(2025-09-22) 		-2.10 -9.50% 5,200 0 0
18.80
25
20.10
6 tháng
(2025-06-23) 		3.73 22.90% 94,700 200 0.0
14.88
25
20.10
12 tháng
(2024-12-24) 		2.89 16.89% 135,121 200 0.0
11.53
25
20.10
24 tháng
(2024-01-02) 		6.12 44.13% 424,779 -1,492,305 -31.3
11.53
25
20.10
36 tháng
(2023-01-04) 		5.24 35.46% 504,029 -1,492,290 -31.3
11.03
25
20.10
60 tháng
(2021-01-14) 		5.94 42.20% 1,097,871 -1,480,894 -31.1
11.03
25
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
15.30
 4,500 14.21 15.30 14.21 0 0 0
03/03/2021
15.89
 6,700 14.50 15.89 14.06 0 0 0
02/03/2021
15.23
 100 15.23 15.23 15.23 0 0 0
01/03/2021
15.23
 300 14.50 15.23 13.70 0 0 0
26/02/2021
15.30
 100 15.30 15.30 15.30 0 0 0
25/02/2021
16.32
 100 16.32 16.32 16.32 0 0 0
24/02/2021
14.50
 100 14.50 14.50 14.50 0 0 0
23/02/2021
14.58
 6,204 13.92 14.58 13.92 0 0 0
22/02/2021
13.85
 0 13.85 13.85 13.85 0 0 0
19/02/2021
14.21
 900 13.34 14.21 13.34 0 0 0
18/02/2021
14.58
 1,557 15.23 15.23 14.58 0 0 0
17/02/2021
15.16
 0 15.16 15.16 15.16 0 0 0
09/02/2021
14.65
 400 16.69 16.69 14.65 0 0 0
08/02/2021
14.58
 600 14.58 14.65 14.58 0 0 0
05/02/2021
14.58
 300 14.58 14.58 14.58 0 0 0
04/02/2021
16.25
 100 16.25 16.25 16.25 0 0 0
03/02/2021
13.85
 1,100 17.42 17.42 13.85 0 0 0
02/02/2021
15.81
 0 15.81 15.81 15.81 0 0 0
01/02/2021
15.81
 0 15.81 15.81 15.81 0 0 0
29/01/2021
15.81
 100 15.81 15.81 15.81 0 0 0
28/01/2021
13.85
 1,800 13.99 13.99 13.85 0 0 0
27/01/2021
16.03
 300 13.85 16.03 13.85 0 0 0
26/01/2021
14.50
 1,200 15.81 15.81 13.77 0 0 0
25/01/2021
13.85
 10,000 13.85 13.85 13.85 0 0 0
22/01/2021
14.21
 600 13.19 14.21 13.19 0 0 0
21/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
20/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
19/01/2021
14.06
 16,200 14.06 15.09 14.06 0 0 0
18/01/2021
14.58
 200 18.36 18.36 14.58 0 0 0
15/01/2021
16.03
 100 16.03 16.03 16.03 0 0 0
14/01/2021
14.06
 3,314 14.14 14.14 14.06 0 0 0
13/01/2021
13.92
 2,000 13.85 13.92 13.85 0 0 0
12/01/2021
13.92
 900 14.06 14.06 11.88 0 0 0
11/01/2021
13.85
 2,400 14.50 14.50 13.77 0 0 0
08/01/2021
13.85
 11,700 13.85 14.14 13.12 0 0 0
07/01/2021
13.77
 300 14.58 14.58 13.77 0 0 0
06/01/2021
13.12
 500 13.12 13.12 13.12 0 0 0
05/01/2021
13.77
 251 15.74 15.74 13.77 0 0 0
04/01/2021
15.30
 0 15.30 15.30 15.30 0 0 0
31/12/2020
15.30
 1,000 15.30 15.30 15.30 0 0 0
30/12/2020
15.52
 100 15.52 15.52 15.52 0 0 0
29/12/2020
13.85
 415 13.55 13.85 13.55 0 0 0
28/12/2020
14.36
 2,500 14.43 14.43 13.48 0 0 0
25/12/2020
13.85
 3,500 13.92 13.92 13.26 0 0 0
24/12/2020
13.85
 15,700 13.19 13.92 13.19 0 10,000 -0.2
23/12/2020
13.85
 1,900 13.85 13.85 13.85 0 0 0
22/12/2020
13.85
 1,000 13.85 13.85 13.85 0 0 0
21/12/2020
13.34
 22,500 13.48 13.48 13.26 0 0 0
18/12/2020
13.99
 0 13.99 13.99 13.99 0 0 0
17/12/2020
13.99
 200 13.99 13.99 13.99 0 0 0
16/12/2020
13.85
 1,100 13.85 13.85 13.85 0 0 0
15/12/2020
13.85
 500 13.85 13.85 13.85 0 0 0
14/12/2020
13.85
 600 13.85 13.85 13.85 0 0 0
11/12/2020
13.34
 1,000 13.34 13.34 13.34 0 0 0
10/12/2020
13.85
 1,400 13.85 13.85 13.85 0 0 0
09/12/2020
13.85
 1,700 13.77 13.85 13.77 0 0 0
08/12/2020
13.85
 1,800 13.19 13.85 13.19 0 0 0
07/12/2020
13.85
 3,300 13.92 13.92 13.77 0 0 0
04/12/2020
13.77
 4,900 13.77 13.77 13.77 0 0 0
03/12/2020
14.87
 100 14.87 14.87 14.87 0 0 0
02/12/2020
14.21
 5,000 14.21 14.21 14.21 0 0 0
01/12/2020
16.69
 0 16.69 16.69 16.69 0 0 0
30/11/2020
16.69
 100 16.69 16.69 16.69 0 0 0
27/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
26/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
25/11/2020
14.58
 100 14.58 14.58 14.58 0 0 0
24/11/2020
14.58
 1,000 13.48 14.58 13.48 0 0 0
23/11/2020
13.41
 1,000 13.92 14.14 13.41 0 0 0
20/11/2020
13.92
 1,000 14.58 14.58 13.19 0 0 0
19/11/2020
13.12
 1,600 14.14 14.14 13.12 0 0 0
18/11/2020
13.19
 100 13.19 13.19 10.64 0 0 0
17/11/2020
14.14
 8,300 13.41 14.14 12.39 0 0 0
16/11/2020
12.97
 11,400 13.12 13.12 12.90 0 0 0
13/11/2020
14.87
 0 14.87 14.87 14.87 0 0 0
12/11/2020
14.87
 0 14.87 14.87 14.87 0 0 0
11/11/2020
14.87
 100 14.87 14.87 14.87 0 0 0
10/11/2020
13.04
 200 12.97 13.04 12.97 0 0 0
09/11/2020
13.63
 100 13.63 13.63 13.63 0 0 0
06/11/2020
13.12
 1,000 13.12 13.12 13.12 0 0 0
05/11/2020
13.85
 0 13.85 13.85 13.85 0 0 0
04/11/2020
13.85
 59 13.85 13.85 13.85 0 0 0
03/11/2020
13.63
 800 15.45 15.45 13.63 0 0 0
02/11/2020
13.55
 0 13.55 13.55 13.55 0 0 0
30/10/2020
13.55
 700 13.63 13.63 13.55 0 0 0
29/10/2020
12.39
 400 12.39 12.39 12.39 0 0 0
28/10/2020
13.63
 0 13.63 13.63 13.63 0 0 0
27/10/2020
13.63
 100 13.63 13.63 13.63 0 0 0
26/10/2020
12.75
 200 15.45 15.45 11.66 0 0 0
23/10/2020
13.55
 2,401 13.55 13.55 13.55 0 0 0
22/10/2020
13.55
 0 13.55 13.55 13.55 0 0 0
21/10/2020
13.55
 0 13.55 13.55 13.55 0 0 0
20/10/2020
13.63
 2,800 13.63 13.70 13.19 0 0 0
19/10/2020
13.70
 12,300 13.63 13.70 13.63 0 0 0
16/10/2020
13.70
 8,000 13.63 13.70 13.63 0 0 0
15/10/2020
13.70
 0 13.70 13.70 13.70 0 0 0
14/10/2020
13.77
 7,500 13.63 13.77 13.63 0 0 0
13/10/2020
13.77
 200 13.77 13.77 13.77 0 0 0
12/10/2020
13.04
 14,300 13.26 13.26 13.04 2,000 0 0.0
09/10/2020
13.92
 0 13.92 13.92 13.92 0 0 0
08/10/2020
13.92
 12 13.92 13.92 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |