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)
07/10/2020
13.92
 100 13.92 13.92 13.92 0 0 0
06/10/2020
13.04
 3,700 13.77 13.85 13.04 600 0 0.0
05/10/2020
13.12
 100 13.12 13.12 13.12 0 0 0
02/10/2020
13.92
 2,046 13.92 13.92 13.92 0 0 0
01/10/2020
14.14
 200 18.51 18.51 14.14 0 0 0
30/09/2020
16.18
 50 16.18 16.18 16.18 0 0 0
29/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
28/09/2020
16.18
 100 16.18 16.18 16.18 0 0 0
25/09/2020
14.14
 0 14.14 14.14 14.14 0 0 0
24/09/2020
14.14
 0 14.14 14.14 14.14 0 0 0
23/09/2020
14.21
 3,100 14.87 14.87 13.99 200 0 0.0
22/09/2020
15.81
 1,700 13.85 15.81 13.85 0 0 0
21/09/2020
13.85
 800 13.92 13.92 13.85 0 0 0
18/09/2020
13.92
 0 13.92 13.92 13.92 0 0 0
17/09/2020
13.99
 200 13.85 13.99 13.85 0 0 0
16/09/2020
13.12
 100 13.12 13.12 13.12 0 0 0
15/09/2020
12.53
 10 12.53 12.53 12.53 0 0 0
14/09/2020
12.53
 200 12.53 12.53 12.53 0 0 0
11/09/2020
12.97
 0 12.97 12.97 12.97 0 0 0
10/09/2020
12.97
 0 12.97 12.97 12.97 0 0 0
09/09/2020
12.90
 600 13.48 13.48 12.90 0 0 0
08/09/2020
13.26
 2,800 13.48 13.48 13.26 700 0 0.0
07/09/2020
13.48
 200 12.68 13.48 12.68 0 0 0
04/09/2020
13.70
 500 12.53 13.70 12.53 0 0 0
03/09/2020
13.34
 800 15.30 15.30 12.10 0 0 0
01/09/2020
15.30
 31,700 13.41 15.30 13.41 0 0 0
31/08/2020
13.41
 500 13.41 13.41 13.41 0 0 0
28/08/2020
14.50
 33,420 13.85 14.50 13.19 4,500 0 0.1
27/08/2020
15.30
 101 15.30 15.30 15.30 0 0 0
26/08/2020
14.28
 100 14.28 14.28 14.28 0 0 0
25/08/2020
15.30
 0 15.30 15.30 15.30 0 0 0
24/08/2020
15.30
 100 15.30 15.30 15.30 0 100 -0.0
21/08/2020
14.94
 0 14.94 14.94 14.94 0 0 0
20/08/2020
16.03
 900 14.87 16.03 14.79 0 0 0
19/08/2020
16.76
 200 17.13 17.13 16.76 100 0 0.0
18/08/2020
16.62
 110 16.62 16.62 16.62 0 0 0
17/08/2020
16.03
 200 14.72 16.03 14.72 0 0 0
14/08/2020
14.87
 3,100 14.87 14.87 14.65 0 2,100 -0.0
13/08/2020
17.05
 302 17.05 17.05 17.05 2 0 0.0
12/08/2020
15.74
 600 15.74 17.13 15.74 0 0 0
11/08/2020
17.20
 400 19.68 19.68 17.20 0 0 0
10/08/2020
17.20
 100 17.20 17.20 17.20 0 0 0
07/08/2020
15.16
 100 15.16 15.16 15.16 0 0 0
06/08/2020
14.79
 0 14.79 14.79 14.79 0 0 0
05/08/2020
14.79
 120 14.79 14.79 14.79 0 0 0
04/08/2020
15.74
 210 13.85 15.74 13.85 0 0 0
03/08/2020
13.70
 0 13.70 13.70 13.70 0 0 0
31/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
30/07/2020
15.16
 8,300 17.20 17.20 13.34 0 7,000 -0.1
29/07/2020
15.67
 100 15.67 15.67 15.67 0 0 0
28/07/2020
13.63
 400 13.55 13.63 13.55 0 0 0
27/07/2020
11.88
 1,000 11.88 11.88 11.88 0 0 0
24/07/2020
11.81
 0 11.81 11.81 11.81 0 0 0
23/07/2020
11.81
 500 11.81 11.81 11.81 0 0 0
22/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
21/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
20/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
17/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
16/07/2020
10.28
 100 10.28 10.28 10.28 0 0 0
15/07/2020
10.28
 300 10.28 10.28 10.28 0 0 0
14/07/2020
11.81
 0 11.81 11.81 11.81 0 0 0
13/07/2020
11.81
 200 11.81 11.81 11.81 0 0 0
10/07/2020
13.48
 1,000 12.39 13.48 12.24 0 300 -0.0
09/07/2020
12.17
 0 12.17 12.17 12.17 0 0 0
08/07/2020
12.17
 100 12.17 12.17 12.17 0 0 0
07/07/2020
13.19
 266 13.19 13.19 13.19 0 0 0
06/07/2020
13.12
 1,333 13.19 13.19 13.12 0 0 0
03/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
02/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
01/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
30/06/2020
13.85
 0 13.85 13.85 13.85 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
13.85
 100 13.85 13.85 13.85 0 0 0
26/06/2020
16.25
 2,000 16.25 16.25 16.25 0 0 0
25/06/2020
19.05
 100 19.05 19.05 19.05 0 0 0
24/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
23/06/2020
18.16
 100 18.16 18.16 18.16 0 0 0
22/06/2020
15.09
 1,000 19.05 19.05 15.09 0 0 0
19/06/2020
17.75
 400 17.75 17.75 17.75 0 0 0
18/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
17/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
16/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
15/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
12/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
11/06/2020
20.83
 100 20.83 20.83 20.83 0 0 0
10/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
09/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
08/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
05/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
04/06/2020
18.16
 100 18.16 18.16 18.16 0 0 0
03/06/2020
21.30
 0 21.30 21.30 21.30 0 0 0
02/06/2020
21.30
 100 21.30 21.30 21.30 0 0 0
01/06/2020
18.57
 0 18.57 18.57 18.57 0 0 0
29/05/2020
18.57
 100 18.57 18.57 18.57 0 0 0
28/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
27/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
26/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
25/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
22/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
21/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
20/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |