CTCP Cấp nước Nhơn Trạch (ntw)

15.20
-1.40
(-8.43%)
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
(2026-08-24) 		-1.70 -10.06% 4,300 0 0
14.90
17.50
15.20
2 tháng
(2026-07-23) 		-2.80 -15.56% 16,000 0 0
14.90
18
15.20
3 tháng
(2026-06-23) 		-6.59 -30.24% 21,700 0 0
14.90
21.79
15.20
6 tháng
(2026-03-25) 		-3.65 -19.37% 36,000 0 0
14.90
21.79
15.20
12 tháng
(2025-09-26) 		-2.61 -14.66% 69,800 0 0
14.90
23.68
15.20
24 tháng
(2024-10-01) 		-0.66 -4.15% 367,969 0 0
10.92
23.68
15.20
36 tháng
(2023-10-09) 		1.47 10.72% 491,462 0 0
10.92
23.68
15.20
60 tháng
(2021-10-18) 		2.32 17.99% 910,519 -100 0.0
10.45
23.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
13.55
 3,600 13.62 13.62 13.47 0 0 0
19/11/2021
13.84
 5,600 13.84 13.84 13.69 0 0 0
18/11/2021
13.99
 8,800 13.91 14.13 13.55 0 0 0
17/11/2021
13.69
 1,100 14.21 14.21 13.69 0 0 0
16/11/2021
13.91
 2,500 14.58 14.58 13.77 0 0 0
15/11/2021
14.43
 8,700 13.91 14.43 13.62 0 0 0
12/11/2021
13.69
 4,700 13.84 13.84 13.69 0 0 0
11/11/2021
13.84
 5,000 13.77 13.84 13.77 0 0 0
10/11/2021
13.69
 7,200 13.69 13.84 13.69 0 0 0
09/11/2021
13.84
 3,500 13.84 13.84 13.62 0 0 0
08/11/2021
13.69
 4,600 13.62 13.77 13.62 0 0 0
05/11/2021
13.69
 2,600 13.55 13.69 13.55 0 0 0
04/11/2021
13.55
 0 13.55 13.55 13.55 0 0 0
03/11/2021
13.55
 2,100 13.47 13.55 13.47 0 0 0
02/11/2021
13.32
 1,000 13.32 13.32 13.32 0 0 0
01/11/2021
14.58
 0 14.58 14.58 14.58 0 0 0
29/10/2021
14.58
 2,100 14.58 14.58 14.58 0 0 0
28/10/2021
13.99
 3,000 14.58 14.58 13.99 0 0 0
27/10/2021
13.62
 900 13.62 13.62 13.62 0 0 0
26/10/2021
13.62
 900 13.62 13.62 13.62 0 0 0
25/10/2021
14.28
 300 14.28 14.28 14.28 0 0 0
22/10/2021
14.13
 2,000 14.58 14.58 13.25 0 0 0
21/10/2021
14.06
 10,500 14.06 14.06 13.62 0 0 0
20/10/2021
14.06
 0 14.06 14.06 14.06 0 0 0
19/10/2021
14.06
 0 14.06 14.06 14.06 0 0 0
18/10/2021
12.88
 1,600 14.58 14.58 12.81 0 0 0
15/10/2021
13.91
 2,400 13.55 13.91 13.47 0 0 0
14/10/2021
13.40
 1,300 13.91 13.91 13.40 0 0 0
13/10/2021
13.91
 0 13.91 13.91 13.91 0 0 0
12/10/2021
13.84
 1,600 14.21 14.21 13.84 0 0 0
11/10/2021
14.58
 4,600 16.05 16.05 13.99 0 0 0
08/10/2021
14.58
 3,200 15.68 15.68 13.99 0 0 0
07/10/2021
13.91
 2,100 15.39 15.39 13.91 0 0 0
06/10/2021
14.65
 0 14.65 14.65 14.65 0 0 0
05/10/2021
14.65
 0 14.65 14.65 14.65 0 0 0
04/10/2021
14.65
 33 14.65 14.65 14.65 0 0 0
01/10/2021
14.65
 0 14.65 14.65 14.65 0 0 0
30/09/2021
14.65
 3,000 14.65 14.65 14.65 0 0 0
29/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
28/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
27/09/2021
12.96
 100 12.96 12.96 12.96 0 0 0
24/09/2021
14.06
 10 14.06 14.06 14.06 0 0 0
23/09/2021
14.06
 0 14.06 14.06 14.06 0 0 0
22/09/2021
14.21
 400 14.21 14.21 13.77 0 0 0
21/09/2021
16.05
 2,100 16.05 16.05 16.05 0 0 0
20/09/2021
15.17
 0 15.17 15.17 15.17 0 0 0
17/09/2021
15.17
 3,100 15.17 15.17 15.17 0 0 0
16/09/2021
13.84
 505 13.62 13.84 13.47 0 0 0
15/09/2021
13.84
 224 14.58 14.58 13.84 0 0 0
14/09/2021
13.84
 400 13.84 13.84 13.84 0 0 0
13/09/2021
13.84
 3,200 14.36 14.36 13.84 0 0 0
10/09/2021
13.84
 0 13.84 13.84 13.84 0 0 0
09/09/2021
13.84
 2,002 13.84 13.84 13.84 0 0 0
08/09/2021
13.69
 0 13.69 13.69 13.69 0 0 0
07/09/2021
13.55
 1,300 13.62 13.91 13.55 0 0 0
06/09/2021
13.91
 700 13.99 13.99 13.91 0 0 0
01/09/2021
15.39
 7,300 13.47 15.39 13.47 0 0 0
31/08/2021
13.99
 0 13.99 13.99 13.99 0 0 0
30/08/2021
13.99
 100 13.99 13.99 13.99 0 0 0
27/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
26/08/2021
13.62
 100 13.62 13.62 13.62 0 0 0
25/08/2021
13.25
 0 13.25 13.25 13.25 0 0 0
24/08/2021
13.25
 300 13.25 13.25 13.25 0 0 0
23/08/2021
12.88
 100 12.88 12.88 12.88 0 0 0
20/08/2021
13.99
 200 13.99 13.99 13.99 0 0 0
19/08/2021
14.21
 0 14.21 14.21 14.21 0 0 0
18/08/2021
14.21
 0 14.21 14.21 14.21 0 0 0
17/08/2021
14.21
 3,000 14.21 14.21 14.21 0 0 0
16/08/2021
13.99
 300 13.62 13.99 13.40 0 0 0
13/08/2021
13.99
 2,000 13.99 13.99 13.99 0 0 0
12/08/2021
14.65
 4,600 15.02 15.02 13.84 0 0 0
11/08/2021
13.84
 1,000 13.84 13.84 13.84 0 0 0
10/08/2021
13.25
 1,800 13.25 13.25 13.25 0 0 0
09/08/2021
13.25
 200 13.10 13.25 13.10 0 0 0
06/08/2021
14.28
 1,000 14.28 14.28 14.28 0 0 0
05/08/2021
12.51
 1,000 12.51 12.51 12.51 0 0 0
04/08/2021
14.28
 0 14.28 14.28 14.28 0 0 0
03/08/2021
14.28
 0 14.28 14.28 14.28 0 0 0
02/08/2021
14.28
 0 14.28 14.28 14.28 0 0 0
30/07/2021
14.28
 100 14.28 14.28 14.28 0 0 0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2021
13.62
 100 13.62 13.62 13.62 0 0 0
28/07/2021
13.32
 24,200 14.29 14.29 13.32 0 0 0
27/07/2021
14.43
 0 14.43 14.43 14.43 0 0 0
26/07/2021
14.43
 100 14.43 14.43 14.43 0 0 0
23/07/2021
13.46
 1,000 13.46 13.46 13.46 0 0 0
22/07/2021
13.46
 0 13.46 13.46 13.46 0 0 0
21/07/2021
13.46
 400 13.46 13.46 13.46 0 0 0
20/07/2021
13.46
 6,100 13.46 14.43 13.46 0 0 0
19/07/2021
13.67
 5,000 13.67 13.67 13.12 0 0 0
16/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
15/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
14/07/2021
14.08
 100 14.08 14.08 14.08 0 0 0
13/07/2021
12.36
 100 12.36 12.36 12.36 0 0 0
12/07/2021
14.43
 0 14.43 14.43 14.43 0 0 0
09/07/2021
14.43
 0 14.43 14.43 14.43 0 0 0
08/07/2021
14.43
 0 14.43 14.43 14.43 0 0 0
07/07/2021
14.43
 100 14.43 14.43 14.43 0 0 0
06/07/2021
13.05
 200 12.08 13.05 12.08 0 0 0
05/07/2021
12.77
 4,300 12.77 12.77 12.77 0 0 0
02/07/2021
13.39
 100 13.39 13.39 13.39 0 0 0

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