CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

128.90
1.90
(1.50%)
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
(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)
16/03/2021
213.94
 20,650 219.77 219.77 213.94 0 0 0
15/03/2021
218.48
 79,310 218.72 218.72 215.24 0 0 0
12/03/2021
218.64
 48,101 218.72 220.02 216.37 0 0 0
11/03/2021
217.99
 100,173 215.56 218.64 213.21 0 0 0
10/03/2021
216.69
 38,494 215.15 217.91 213.53 0 0 0
09/03/2021
215.32
 19,515 215.56 220.42 213.37 0 0 0
08/03/2021
217.18
 74,500 217.10 220.42 211.51 0 600 -0.2
05/03/2021
217.10
 33,001 216.37 217.99 210.70 0 0 0
04/03/2021
217.10
 48,003 220.02 220.42 186.39 0 0 0
03/03/2021
219.61
 52,532 214.10 222.61 214.10 0 0 0
02/03/2021
216.37
 68,974 209.72 217.18 209.08 0 0 0
01/03/2021
210.62
 64,435 205.83 210.70 205.02 0 0 0
26/02/2021
205.83
 27,511 205.75 206.65 202.59 0 0 0
25/02/2021
208.67
 45,693 207.78 210.53 204.38 0 0 0
24/02/2021
206.97
 65,360 203.48 210.70 203.08 0 0 0
23/02/2021
206.08
 104,439 204.13 206.24 200.16 0 0 0
22/02/2021
202.43
 54,630 201.94 204.21 171.56 0 0 0
19/02/2021
202.51
 49,865 204.13 205.83 199.35 0 0 0
18/02/2021
202.51
 62,780 197.73 205.02 186.14 0 0 0
17/02/2021
198.14
 48,747 190.68 198.38 190.68 0 0 0
09/02/2021
191.25
 59,420 183.14 193.60 183.14 0 0 0
08/02/2021
186.39
 95,000 188.41 193.68 180.71 0 0 0
05/02/2021
188.41
 164,802 178.28 190.36 170.26 0 0 0
04/02/2021
182.25
 98,665 176.66 183.14 145.14 0 0 0
03/02/2021
175.04
 132,570 168.56 178.12 163.70 0 0 0
02/02/2021
168.40
 139,234 168.56 170.10 144.57 0 0 0
01/02/2021
165.64
 70,175 174.23 182.25 144.00 0 0 0
29/01/2021
173.10
 194,373 153.97 177.39 146.68 0 0 0
28/01/2021
166.13
 110,070 178.44 185.90 166.13 0 0 0
27/01/2021
186.39
 63,571 200.73 206.56 184.76 0 0 0
26/01/2021
206.32
 72,383 212.24 212.24 194.49 0 0 0
25/01/2021
209.08
 41,800 212.56 216.29 207.05 0 0 0
22/01/2021
211.91
 63,309 211.51 222.69 202.59 0 0 0
21/01/2021
216.13
 80,850 208.67 235.01 205.83 0 0 0
20/01/2021
208.67
 72,293 215.56 217.18 202.59 0 0 0
19/01/2021
215.40
 125,170 229.34 236.63 202.59 0 0 0
18/01/2021
228.12
 110,553 233.71 236.55 223.66 0 0 0
15/01/2021
232.58
 85,533 234.93 239.87 228.53 0 0 0
14/01/2021
232.41
 76,727 237.93 237.93 228.77 0 0 0
13/01/2021
235.74
 36,152 239.06 241.41 233.39 0 0 0
12/01/2021
238.90
 48,908 240.60 242.22 233.39 0 0 0
11/01/2021
240.60
 45,020 239.87 243.92 233.39 0 0 0
08/01/2021
240.68
 107,650 232.98 242.95 231.77 0 0 0
07/01/2021
232.58
 88,729 235.01 235.74 228.53 0 0 0
06/01/2021
233.39
 59,782 235.01 236.63 229.42 0 0 0
05/01/2021
234.76
 45,336 235.01 237.36 231.77 0 0 0
04/01/2021
234.93
 55,297 230.96 235.41 230.96 0 0 0
31/12/2020
232.25
 20,112 234.68 234.76 228.12 0 0 0
30/12/2020
231.60
 51,500 230.55 237.44 227.71 0 0 0
29/12/2020
231.36
 52,368 232.01 233.31 228.53 0 0 0
28/12/2020
232.41
 14,212 235.82 235.82 229.66 0 0 0
25/12/2020
235.82
 45,307 228.53 242.30 225.69 0 0 0
24/12/2020
228.53
 38,713 229.90 234.93 221.23 0 0 0
23/12/2020
232.50
 52,043 233.63 242.30 229.34 0 0 0
22/12/2020
234.93
 26,656 235.09 236.87 200.57 0 0 0
21/12/2020
238.25
 24,320 233.39 239.87 203.48 0 0 0
18/12/2020
237.44
 46,926 243.11 250.24 203.89 0 0 0
17/12/2020
238.65
 39,822 229.98 246.35 194.49 0 0 0
16/12/2020
230.06
 164,336 202.51 230.06 178.28 0 0 0
15/12/2020
201.78
 58,826 198.54 202.19 196.92 0 0 0
14/12/2020
196.92
 64,681 193.27 201.70 192.87 0 0 0
11/12/2020
193.68
 38,440 198.78 198.78 191.17 0 0 0
10/12/2020
198.14
 13,161 198.38 202.51 196.11 0 0 0
09/12/2020
200.08
 37,389 196.52 201.70 196.52 0 0 0
08/12/2020
197.33
 73,612 201.54 201.54 190.52 0 0 0
07/12/2020
201.22
 40,953 208.27 208.27 198.54 0 0 0
04/12/2020
208.10
 58,490 209.56 218.80 205.83 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/12/2020
209.32
 95,073 202.59 214.75 194.57 0 0 0
02/12/2020
191.14
 82,693 175.41 191.14 175.41 0 0 0
01/12/2020
176.80
 21,818 172.92 176.90 172.65 0 0 0
30/11/2020
174.78
 44,930 167.87 175.20 167.87 0 0 0
27/11/2020
167.87
 48,200 163.62 167.87 163.09 900 0 0.0
26/11/2020
163.62
 26,611 159.37 166.76 137.48 0 0 0
25/11/2020
161.76
 54,164 163.89 163.89 158.79 0 0 0
24/11/2020
164.15
 35,909 165.75 166.76 161.50 0 0 0
23/11/2020
165.75
 44,300 163.62 168.40 161.55 1,600 0 0
20/11/2020
163.62
 63,959 159.90 164.15 158.89 0 0 0
19/11/2020
159.32
 71,687 154.06 160.38 150.34 0 0 0
18/11/2020
151.67
 77,638 148.75 155.55 127.07 0 0 0
17/11/2020
148.75
 40,311 148.22 152.94 123.57 0 0 0
16/11/2020
148.16
 11,430 139.72 148.64 118.68 0 0 0
13/11/2020
139.66
 36,372 131.48 149.76 130.37 0 0 0
12/11/2020
131.75
 44,236 129.67 131.75 111.03 0 0 0
11/11/2020
130.90
 4,460 131.43 131.43 130.15 0 0 0
10/11/2020
130.95
 21,231 129.36 131.59 129.36 0 0 0
09/11/2020
130.15
 17,874 128.56 130.63 127.55 0 0 0
06/11/2020
128.03
 9,177 126.22 129.57 126.22 0 0 0
05/11/2020
126.65
 24,289 126.27 127.23 125.48 0 0 0
04/11/2020
129.57
 9,339 125.90 129.57 125.37 0 0 0
03/11/2020
125.58
 11,433 125.37 127.44 105.61 0 0 0
02/11/2020
127.44
 26,310 124.79 129.57 122.98 0 0 0
30/10/2020
123.09
 5,326 123.78 124.26 121.71 0 0 0
29/10/2020
123.62
 12,053 123.46 124.84 122.18 0 0 0
28/10/2020
123.67
 31,880 124.52 125.85 122.18 0 0 0
27/10/2020
124.26
 18,940 127.28 127.28 122.77 0 0 0
26/10/2020
127.28
 9,170 123.78 127.44 123.78 0 0 0
23/10/2020
123.88
 19,148 122.72 124.04 103.64 0 0 0
22/10/2020
123.19
 25,812 121.49 123.19 121.12 0 0 0
21/10/2020
121.92
 7,410 121.44 122.13 121.07 0 0 0
20/10/2020
120.86
 59,218 116.18 121.12 116.18 0 0 0

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