CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

154.60
-0.90
(-0.58%)
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
(2025-11-12) 		-3.50 -2.20% 342,000 0 0
154.60
162
154.60
2 tháng
(2025-10-13) 		-7.50 -4.60% 861,600 0 0
154.60
165.70
154.60
3 tháng
(2025-09-15) 		-7.30 -4.48% 1,454,100 0 0
154.60
166
154.60
6 tháng
(2025-06-16) 		9.42 6.45% 5,108,400 0 0
146.08
170.69
154.60
12 tháng
(2024-12-17) 		-45.39 -22.59% 11,412,833 -479,300 -55.1
124.47
231.57
154.60
24 tháng
(2023-12-25) 		-20.76 -11.78% 14,500,176 -726,850 -101.9
124.47
231.57
154.60
36 tháng
(2022-12-28) 		51.01 48.81% 16,436,654 -795,794 -110.1
102.55
231.57
154.60
60 tháng
(2021-01-07) 		-77.08 -33.14% 37,223,493 -552,250 -42.9
74.97
240.68
154.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2020
83.80
 34,800 82.66 84.37 81.84 0 15,700 -2.5
23/04/2020
82.66
 47,400 82.35 83.86 81.99 0 13,400 -2.1
22/04/2020
82.35
 14,320 82.30 82.35 80.80 0 100 -0.0
21/04/2020
82.30
 21,850 85.15 85.41 80.80 0 1,900 -0.3
20/04/2020
85.15
 15,641 83.86 85.46 84.12 200 100 0.0
17/04/2020
83.86
 27,796 82.72 84.94 70.29 100 0 0.0
16/04/2020
82.72
 6,530 82.82 82.82 82.10 0 0 0
15/04/2020
82.82
 58,025 79.35 84.94 67.39 0 0 0
14/04/2020
79.35
 12,000 79.40 79.66 67.44 600 0 0.1
13/04/2020
79.40
 11,560 78.47 79.71 78.47 0 0 0
10/04/2020
78.47
 19,000 78.52 79.19 77.69 0 400 -0.1
09/04/2020
78.52
 36,230 77.69 78.73 76.97 100 19,800 -3.0
08/04/2020
77.69
 44,385 79.71 80.80 77.43 0 13,300 -2.0
07/04/2020
79.71
 30,330 79.71 82.30 78.21 0 0 0
06/04/2020
79.71
 28,050 78.62 81.73 78.99 200 0 0.0
03/04/2020
78.62
 164,498 70.96 81.84 71.27 0 32,500 -4.5
01/04/2020
70.96
 13,610 70.86 71.89 69.41 0 0 0
31/03/2020
70.86
 43,430 69.35 71.43 68.89 0 0 0
30/03/2020
69.35
 102,600 71.99 71.99 67.85 0 0 0
27/03/2020
71.99
 28,810 72.88 74.22 70.96 0 1,500 -0.2
26/03/2020
72.88
 45,120 73.96 74.53 71.74 0 0 0
25/03/2020
73.96
 55,390 72.10 75.62 71.79 100 11,100 -1.6
24/03/2020
72.10
 29,510 70.13 72.46 70.44 0 0 0
23/03/2020
70.13
 55,500 73.50 73.50 68.89 0 0 0
20/03/2020
73.50
 55,140 71.63 73.55 70.91 400 0 0.1
19/03/2020
71.63
 87,653 70.18 71.89 67.64 0 18,300 -2.5
18/03/2020
70.18
 50,375 71.74 72.51 69.41 0 16,400 -2.2
17/03/2020
71.74
 97,940 71.89 72.15 68.73 0 0 0
16/03/2020
71.89
 101,800 74.01 75.05 70.44 0 0 0
13/03/2020
74.01
 102,875 75.10 76.14 67.39 700 0 0.1
12/03/2020
75.10
 65,989 80.80 80.80 74.07 500 8,900 -1.3
11/03/2020
80.80
 27,364 81.73 82.87 79.25 0 200 -0.0
10/03/2020
81.73
 51,479 79.97 82.87 79.71 200 0 0.0
09/03/2020
79.97
 65,815 86.39 86.39 77.43 200 0 0.0
06/03/2020
86.39
 8,225 87.02 87.02 85.46 0 0 0
05/03/2020
87.02
 58,050 87.12 87.53 86.34 0 26,800 -4.5
04/03/2020
87.12
 59,450 84.94 87.43 84.43 0 10 -0.0
03/03/2020
84.94
 16,830 84.27 84.94 83.96 200 0 0.0
02/03/2020
84.27
 22,600 84.32 84.37 83.39 0 0 0
28/02/2020
84.32
 23,300 84.63 84.63 83.39 0 0 0
27/02/2020
84.63
 34,410 85.41 85.41 83.44 100 0 0.0
26/02/2020
85.41
 14,125 85.46 85.51 84.68 0 0 0
25/02/2020
85.46
 13,000 85.36 85.93 84.43 0 400 -0.1
24/02/2020
85.36
 84,710 85.88 87.38 83.65 0 12,600 -2.1
21/02/2020
85.88
 30,302 84.32 85.98 84.43 0 0 0
20/02/2020
84.32
 58,710 86.86 87.27 82.87 0 24,900 -4.1
19/02/2020
86.86
 41,941 85.10 86.91 84.68 200 0 0.0
18/02/2020
85.10
 28,103 85.41 85.41 83.80 0 0 0
17/02/2020
85.41
 21,000 86.24 86.24 84.17 0 0 0
14/02/2020
86.24
 21,215 87.02 87.02 84.43 0 0 0
13/02/2020
87.02
 32,510 87.17 87.69 86.50 0 0 0
12/02/2020
87.17
 52,281 85.46 89.09 84.94 0 100 -0.0
11/02/2020
85.46
 72,320 82.46 86.03 83.29 0 0 0
10/02/2020
82.46
 92,474 82.04 84.84 80.80 0 0 0
07/02/2020
82.04
 26,330 81.27 82.77 80.75 0 0 0
06/02/2020
81.27
 58,122 78.83 82.61 79.25 0 0 0
05/02/2020
78.83
 87,029 79.66 81.27 77.33 0 0 0
04/02/2020
79.66
 25,927 78.11 81.78 77.69 0 300 -0.0
03/02/2020
78.11
 64,553 82.87 83.34 76.14 100 0 0.0
31/01/2020
82.87
 16,389 85.72 85.72 81.84 0 0 0
30/01/2020
85.72
 10,905 86.34 86.70 85.67 0 0 0
22/01/2020
86.34
 103,855 82.98 87.02 81.84 0 0 0
21/01/2020
82.98
 22,124 83.23 83.86 82.20 0 0 0
20/01/2020
83.23
 53,132 82.82 83.86 81.63 0 0 0
17/01/2020
82.82
 19,400 83.23 83.70 81.84 0 0 0
16/01/2020
83.23
 31,280 83.80 84.37 81.84 0 0 0
15/01/2020
83.80
 15,210 84.12 84.53 81.99 0 0 0
14/01/2020
84.12
 23,800 83.86 84.84 81.84 0 300 -0.0
13/01/2020
83.86
 6,500 83.91 84.89 83.80 0 0 0
10/01/2020
83.91
 30,300 82.77 85.36 82.61 0 0 0
09/01/2020
82.77
 16,646 83.29 83.86 81.32 0 3,400 -0.5
08/01/2020
83.29
 15,727 83.91 84.89 81.32 0 0 0
07/01/2020
83.91
 45,926 84.37 85.41 82.35 0 0 0
06/01/2020
84.37
 30,510 85.46 85.46 82.87 0 0 0
03/01/2020
85.46
 20,110 85.72 85.82 84.79 0 0 0
02/01/2020
85.72
 6,500 85.82 87.17 84.94 0 0 0
31/12/2019
85.82
 29,661 85.67 86.19 84.48 0 100 -0.0
30/12/2019
85.67
 16,310 86.24 86.76 84.94 0 100 -0.0
27/12/2019
86.24
 32,745 86.76 86.86 85.46 4,000 0 0.7
26/12/2019
86.76
 35,800 86.76 87.02 85.72 4,000 0 0.7
25/12/2019
86.76
 12,907 86.65 87.64 85.67 0 0 0
24/12/2019
86.65
 11,120 86.76 87.74 85.51 0 900 -0.1
23/12/2019
86.76
 16,295 86.91 88.05 85.46 0 0 0
20/12/2019
86.91
 10,000 86.24 87.95 85.36 0 0 0
19/12/2019
86.24
 45,984 86.76 87.48 85.46 0 0 0
18/12/2019
86.76
 11,110 88.00 88.52 85.98 0 0 0
17/12/2019
88.00
 17,280 88.52 88.57 87.02 0 0 0
16/12/2019
88.52
 7,740 88.26 89.09 87.17 0 0 0
13/12/2019
88.26
 54,120 88.57 89.29 87.64 0 0 0
12/12/2019
88.57
 60,914 85.72 89.09 85.31 2,100 0 0.3
11/12/2019
85.72
 74,003 85.88 86.34 85.15 6,000 0 1.0
10/12/2019
85.88
 13,950 85.88 86.34 85.20 2,000 500 0.2
09/12/2019
85.88
 19,500 86.39 86.96 84.94 12,500 0 2.1
06/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
06/12/2019
86.39
 14,172 86.19 87.90 85.98 200 100 0.0
05/12/2019
86.19
 34,503 84.18 86.44 84.38 1,000 0 0.2
04/12/2019
84.18
 73,940 83.82 84.43 82.97 0 0 0
03/12/2019
83.82
 89,310 83.82 84.43 80.45 10 0 0.0
02/12/2019
83.82
 15,835 85.13 85.48 81.46 100 0 0.0
29/11/2019
85.13
 8,300 84.88 85.43 84.58 0 0 0
28/11/2019
84.88
 12,800 84.93 85.53 84.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |