CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

190
0.10
(0.05%)
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) 		-13.40 -6.59% 155,300 -50,000 -9.8
190
203.40
190
2 tháng
(2024-07-22) 		-20 -9.52% 305,100 -50,000 -9.8
188.90
210
190
3 tháng
(2024-06-24) 		-24.50 -11.42% 537,900 -50,000 -9.8
188.90
218.80
190
6 tháng
(2024-03-25) 		-15 -7.32% 1,488,600 -120,750 -24.1
188.90
237.80
190
12 tháng
(2023-09-26) 		12.70 7.16% 2,887,600 -150,850 -30.1
177.30
237.80
190
24 tháng
(2022-10-03) 		40.07 26.72% 4,624,158 -265,894 -45.5
80.18
237.80
190
36 tháng
(2021-10-06) 		33.61 21.49% 11,297,274 182,898 57.9
80.18
237.80
190
60 tháng
(2019-10-17) 		108.90 134.29% 35,201,715 -195,545 -3.6
74.17
257.40
190
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2019
48.32
 86,870 48.38 48.89 47.46 3,000 0 0.3
12/02/2019
48.38
 139,513 46.95 48.99 47.05 0 1,100 -0.1
11/02/2019
46.95
 178,503 44.65 47.20 44.40 0 0 0
01/02/2019
44.65
 47,700 44.34 44.65 43.78 0 0 0
31/01/2019
44.34
 39,405 43.63 44.65 43.43 0 0 0
30/01/2019
43.63
 72,595 44.14 44.40 43.12 0 0 0
29/01/2019
44.14
 94,010 43.37 45.36 42.76 5,000 0 0.4
28/01/2019
43.37
 119,775 44.40 44.60 43.37 0 0 0
25/01/2019
44.40
 112,420 45.42 45.42 44.09 0 0 0
24/01/2019
45.42
 65,400 45.42 45.57 45.31 0 0 0
23/01/2019
45.42
 65,800 45.42 45.52 45.11 31,000 0 0.0
22/01/2019
45.42
 239,224 45.31 45.67 45.16 31,000 0 2.7
21/01/2019
45.31
 77,346 44.85 45.36 44.40 0 1,000 -0.1
18/01/2019
44.85
 74,660 45.16 45.16 44.40 8,100 0 0.7
17/01/2019
45.16
 98,980 45.36 46.95 44.55 0 0 0
16/01/2019
45.36
 400,421 43.88 46.08 43.88 0 0 0
15/01/2019
43.88
 67,250 43.99 44.55 43.12 0 0 0
14/01/2019
43.99
 58,347 42.61 44.29 42.86 0 0 0
11/01/2019
42.61
 51,340 43.07 43.07 42.51 0 0 0
10/01/2019
43.07
 62,650 42.51 43.37 42.41 0 0 0
09/01/2019
42.51
 120,861 40.06 42.61 39.80 0 0 0
08/01/2019
40.06
 59,620 39.70 40.16 39.55 0 0 0
07/01/2019
39.70
 31,249 38.78 39.80 38.88 0 0 0
04/01/2019
38.78
 53,410 38.17 38.78 37.05 0 0 0
03/01/2019
38.17
 73,020 39.80 39.80 37.25 0 0 0
02/01/2019
39.80
 24,247 40.21 40.26 39.39 0 0 0
28/12/2018
40.21
 40,288 39.55 40.77 39.29 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/12/2018
39.55
 29,490 38.27 40.31 38.27 0 0 0
26/12/2018
38.27
 92,130 37.87 38.72 36.92 0 0 0
25/12/2018
37.87
 80,400 38.99 38.99 37.15 0 1,000 -0.1
24/12/2018
38.99
 223,670 39.94 39.94 37.96 0 0 0
21/12/2018
39.94
 42,910 40.07 40.07 39.85 0 0 0
20/12/2018
40.07
 34,571 39.85 40.52 39.62 0 0 0
19/12/2018
39.85
 127,950 39.53 39.85 38.95 0 0 0
18/12/2018
39.53
 73,900 39.89 39.89 38.72 0 0 0
17/12/2018
39.89
 63,700 39.89 40.12 39.62 0 0 0
14/12/2018
39.89
 48,520 39.89 40.25 39.71 0 0 0
13/12/2018
39.89
 62,340 39.44 40.03 39.35 0 0 0
12/12/2018
39.44
 70,418 39.40 39.67 39.04 0 0 0
11/12/2018
39.40
 58,880 39.89 39.89 39.17 0 0 0
10/12/2018
39.89
 72,930 39.98 40.03 39.44 36,000 0 3.2
07/12/2018
39.98
 36,540 39.89 40.12 39.67 100 0 0.0
06/12/2018
39.89
 50,630 40.12 40.43 39.22 100 0 0.0
05/12/2018
40.12
 142,572 38.72 40.21 38.50 0 0 0
04/12/2018
38.72
 73,800 38.00 38.72 37.82 0 0 0
03/12/2018
38.00
 65,500 37.37 38.05 36.83 0 0 0
30/11/2018
37.37
 43,820 37.37 37.55 36.70 0 0 0
29/11/2018
37.37
 77,068 37.60 37.78 36.92 1,000 700 0.0
28/11/2018
37.60
 54,400 36.92 37.69 36.65 0 0 0
27/11/2018
36.92
 70,630 37.24 37.82 36.65 0 0 0
26/11/2018
37.24
 106,884 35.66 37.24 35.98 0 0 0
23/11/2018
35.66
 44,020 35.98 36.16 35.12 4,500 0 0.4
22/11/2018
35.98
 66,350 35.66 36.29 35.62 0 0 0
21/11/2018
35.66
 60,010 35.53 35.66 35.16 0 0 0
20/11/2018
35.53
 39,430 35.57 35.57 34.80 0 0 0
19/11/2018
35.57
 148,420 35.80 36.16 34.67 0 0 0
16/11/2018
35.80
 92,542 35.12 35.80 34.80 0 0 0
15/11/2018
35.12
 48,600 34.89 35.35 34.76 0 0 0
14/11/2018
34.89
 72,003 34.44 35.16 34.26 700 0 0.1
13/11/2018
34.44
 178,790 33.95 34.71 32.87 0 0 0
12/11/2018
33.95
 141,630 32.96 33.99 32.69 35,500 0 2.6
09/11/2018
32.96
 40,700 33.23 33.23 32.42 0 0 0
08/11/2018
33.23
 91,120 33.36 33.45 32.24 0 0 0
07/11/2018
33.36
 18,901 33.45 33.68 32.64 0 0 0
06/11/2018
33.45
 41,200 33.45 33.68 33.18 0 0 0
05/11/2018
33.45
 65,150 33.32 33.77 32.87 0 0 0
02/11/2018
33.32
 87,100 32.60 33.32 32.42 0 0 0
01/11/2018
32.60
 98,700 32.42 32.60 31.74 0 0 0
31/10/2018
32.42
 58,032 31.97 32.78 31.97 0 0 0
30/10/2018
31.97
 106,260 32.42 32.42 31.52 0 0 0
29/10/2018
32.42
 65,510 32.87 32.87 31.88 0 0 0
26/10/2018
32.87
 65,600 32.60 33.32 32.42 0 0 0
25/10/2018
32.60
 84,190 33.09 33.09 31.34 0 0 0
24/10/2018
33.09
 32,720 33.77 33.77 32.42 0 0 0
23/10/2018
33.77
 33,800 34.26 34.26 33.09 0 0 0
22/10/2018
34.26
 28,400 34.49 36.47 33.45 8,600 0 0.7
19/10/2018
34.49
 48,200 32.42 34.49 31.97 0 0 0
18/10/2018
32.42
 317,940 35.26 35.39 32.42 0 1,900 -0.1
17/10/2018
35.26
 173,180 36.02 37.37 35.03 100 0 0.0
16/10/2018
36.02
 61,800 36.61 36.92 35.98 0 0 0
15/10/2018
36.61
 81,200 36.92 37.60 36.02 0 0 0
12/10/2018
36.92
 94,600 35.57 36.92 35.21 0 0 0
11/10/2018
35.57
 103,840 36.70 36.70 34.67 8,400 0 0.7
10/10/2018
36.70
 55,060 35.80 36.83 36.02 0 0 0
09/10/2018
35.80
 105,600 34.98 36.02 35.07 0 0 0
08/10/2018
34.98
 86,150 34.22 35.07 34.08 0 0 0
05/10/2018
34.22
 134,010 34.58 34.85 33.77 5,000 0 0.4
04/10/2018
34.58
 49,501 33.99 34.58 33.54 5,000 0 0.4
03/10/2018
33.99
 55,754 33.50 34.22 33.32 0 0 0
02/10/2018
33.50
 19,300 33.50 33.50 33.23 0 0 0
01/10/2018
33.50
 139,951 32.96 34.67 33.09 0 0 0
28/09/2018
32.96
 40,010 33.09 33.27 32.96 0 0 0
27/09/2018
33.09
 65,300 33.09 33.18 32.78 0 0 0
26/09/2018
33.09
 161,610 32.55 33.45 32.42 0 0 0
25/09/2018
32.55
 37,180 31.97 32.87 32.01 0 0 0
24/09/2018
31.97
 163,274 31.74 33.09 31.65 0 0 0
21/09/2018
31.74
 37,559 31.65 31.92 31.34 0 0 0
20/09/2018
31.65
 48,770 31.97 32.15 31.52 0 0 0
19/09/2018
31.97
 71,820 31.74 32.24 31.52 1,000 0 0.1
18/09/2018
31.74
 71,260 31.07 32.42 31.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |