CTCP Cấp nước Nhơn Trạch (ntw)

16.20
2.10
(14.89%)
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) 		0.20 1.25% 8,500 -600 -0.0
14.10
16.60
16.20
2 tháng
(2024-07-22) 		1.56 10.66% 30,900 -600 -0.0
14.10
19.50
16.20
3 tháng
(2024-06-24) 		0.62 3.96% 37,600 -600 -0.0
14.10
19.50
16.20
6 tháng
(2024-03-25) 		0.71 4.59% 76,766 -600 -0.0
14.10
19.50
16.20
12 tháng
(2023-09-26) 		0.14 0.90% 103,924 -600 -0.0
14.10
19.50
16.20
24 tháng
(2022-10-03) 		0.06 0.34% 187,065 -489 -0.0
11.86
19.50
16.20
36 tháng
(2021-10-06) 		-0.43 -2.58% 534,881 10,711 0.2
11.86
19.50
16.20
60 tháng
(2019-10-17) 		2.32 16.73% 1,086,073 -587 -0.0
11.05
23.50
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
15.79
 100 15.79 15.79 15.79 0 0 0
10/07/2019
14.69
 0 14.69 14.69 14.69 0 0 0
09/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
09/07/2019
14.69
 0 14.69 14.69 14.69 0 0 0
08/07/2019
14.32
 450 15.00 15.00 14.32 0 0 0
05/07/2019
14.80
 0 14.80 14.80 14.80 0 0 0
04/07/2019
14.80
 0 14.80 14.80 14.80 0 0 0
03/07/2019
14.80
 100 14.80 14.80 14.80 0 0 0
02/07/2019
13.70
 0 13.70 13.70 13.70 0 0 0
01/07/2019
13.70
 0 13.70 13.70 13.70 0 0 0
28/06/2019
13.70
 10 13.70 13.70 13.70 0 0 0
27/06/2019
13.70
 50 13.70 13.70 13.70 0 0 0
26/06/2019
13.70
 13 13.70 13.70 13.70 0 0 0
25/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
24/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
21/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
20/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
19/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
18/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
17/06/2019
13.70
 0 13.70 13.70 13.70 0 0 0
14/06/2019
15.61
 500 13.23 15.61 13.23 0 0 0
13/06/2019
15.27
 0 15.27 15.27 15.27 0 0 0
12/06/2019
15.27
 0 15.27 15.27 15.27 0 0 0
11/06/2019
15.27
 0 15.27 15.27 15.27 0 0 0
10/06/2019
14.32
 200 16.23 16.23 14.32 0 0 0
07/06/2019
15.61
 0 15.61 15.61 15.61 0 0 0
06/06/2019
15.61
 0 15.61 15.61 15.61 0 0 0
05/06/2019
15.61
 0 15.61 15.61 15.61 0 0 0
04/06/2019
15.61
 0 15.61 15.61 15.61 0 0 0
03/06/2019
15.61
 100 15.61 15.61 15.61 0 0 0
31/05/2019
14.25
 0 14.25 14.25 14.25 0 0 0
30/05/2019
14.25
 0 14.25 14.25 14.25 0 0 0
29/05/2019
14.25
 100 14.25 14.25 14.25 0 0 0
28/05/2019
11.66
 400 11.66 13.30 11.66 0 0 0
27/05/2019
13.64
 0 13.64 13.64 13.64 0 0 0
24/05/2019
13.64
 0 13.64 13.64 13.64 0 0 0
23/05/2019
13.64
 200 13.64 13.64 13.64 0 0 0
22/05/2019
13.64
 0 13.64 13.64 13.64 0 0 0
21/05/2019
13.64
 100 13.64 13.64 13.64 0 0 0
20/05/2019
13.64
 200 13.30 13.64 13.30 0 0 0
17/05/2019
12.89
 100 12.89 12.89 12.89 0 0 0
16/05/2019
13.36
 130 13.36 13.36 13.36 0 0 0
15/05/2019
14.93
 0 14.93 14.93 14.93 0 0 0
14/05/2019
14.93
 0 14.93 14.93 14.93 0 0 0
13/05/2019
14.93
 100 14.93 14.93 14.93 0 0 0
10/05/2019
13.98
 200 13.98 13.98 13.98 0 0 0
09/05/2019
16.30
 0 16.30 16.30 16.30 0 0 0
08/05/2019
16.30
 100 16.30 16.30 16.30 0 0 0
07/05/2019
14.59
 0 14.59 14.59 14.59 0 0 0
06/05/2019
14.59
 0 14.59 14.59 14.59 0 0 0
03/05/2019
14.59
 200 14.59 14.59 14.59 0 0 0
02/05/2019
14.59
 1 14.59 14.59 14.59 0 1 -0.0
26/04/2019
14.59
 107 14.59 14.59 14.59 0 0 0
25/04/2019
13.30
 300 13.50 13.50 13.30 0 0 0
24/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
23/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
22/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
19/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
18/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
17/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
16/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
12/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
11/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
10/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
09/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
08/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
05/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
04/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
03/04/2019
15.55
 0 15.55 15.55 15.55 0 0 0
02/04/2019
15.55
 100 15.55 15.55 15.55 0 0 0
01/04/2019
14.66
 0 14.66 14.66 14.66 0 0 0
29/03/2019
14.66
 0 14.66 14.66 14.66 0 0 0
28/03/2019
14.66
 0 14.66 14.66 14.66 0 0 0
27/03/2019
14.66
 1,010 14.66 14.66 14.66 0 0 0
26/03/2019
14.59
 33 14.59 14.59 14.59 0 0 0
25/03/2019
14.59
 6 14.59 14.59 14.59 0 0 0
22/03/2019
14.59
 0 14.59 14.59 14.59 0 0 0
21/03/2019
15.55
 400 13.64 15.55 13.64 100 0 0.0
20/03/2019
15.96
 14 15.96 15.96 15.96 0 0 0
19/03/2019
15.96
 106 15.96 15.96 15.96 0 0 0
18/03/2019
14.46
 0 14.46 14.46 14.46 0 0 0
15/03/2019
15.61
 1,100 14.32 15.61 14.32 0 0 0
14/03/2019
16.16
 100 16.16 16.16 16.16 0 0 0
13/03/2019
14.32
 1,005 14.32 14.32 14.32 0 0 0
12/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
11/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
08/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
07/03/2019
16.50
 66 16.50 16.50 16.50 0 66 -0.0
06/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
05/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
04/03/2019
16.50
 0 16.50 16.50 16.50 0 0 0
01/03/2019
16.50
 100 16.50 16.50 16.50 0 0 0
28/02/2019
15.61
 0 15.61 15.61 15.61 0 0 0
27/02/2019
15.61
 100 15.61 15.61 15.61 0 0 0
26/02/2019
15.00
 1,500 15.00 15.00 15.00 0 0 0
25/02/2019
15.34
 100 15.34 15.34 15.34 0 0 0
22/02/2019
16.98
 130 16.98 16.98 16.98 0 0 0
21/02/2019
15.00
 6,100 14.93 15.00 14.93 0 0 0
20/02/2019
15.68
 0 15.68 15.68 15.68 0 0 0
19/02/2019
18.27
 2,200 15.55 18.27 15.55 0 0 0
18/02/2019
18.27
 100 18.27 18.27 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |