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)
19/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
18/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
15/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
14/05/2020
21.85
 100 21.85 21.85 21.85 0 0 0
13/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
12/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
11/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
08/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
07/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
06/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
05/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
04/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
29/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
28/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
27/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
24/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
23/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
22/04/2020
20.96
 100 20.96 20.96 20.96 0 0 0
21/04/2020
18.23
 0 18.23 18.23 18.23 0 0 0
20/04/2020
18.23
 1,106 18.16 18.23 18.16 0 0 0
17/04/2020
15.91
 200 15.91 15.91 15.91 0 0 0
16/04/2020
16.39
 5,300 13.86 16.39 13.66 0 0 0
15/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
14/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
13/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
10/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
09/04/2020
13.86
 500 16.39 16.39 13.86 0 0 0
08/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
07/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
06/04/2020
14.13
 3,200 16.52 16.52 14.13 0 0 0
03/04/2020
14.41
 1 14.41 14.41 14.41 0 0 0
01/04/2020
13.93
 400 15.91 15.91 13.86 0 0 0
31/03/2020
14.13
 3,000 13.66 14.13 13.11 0 0 0
30/03/2020
15.36
 100 15.36 15.36 15.36 0 0 0
27/03/2020
14.00
 2,900 12.70 14.00 12.15 0 0 0
26/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
25/03/2020
13.66
 601 14.00 14.00 13.66 0 0 0
24/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
23/03/2020
14.20
 4,900 18.98 18.98 14.20 0 0 0
20/03/2020
14.95
 201 18.37 18.37 14.95 0 0 0
19/03/2020
15.02
 205 17.07 17.07 15.02 0 0 0
18/03/2020
15.84
 300 13.59 15.84 13.59 0 0 0
17/03/2020
15.91
 600 15.91 15.91 15.91 0 0 0
16/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
13/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
12/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
11/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
10/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
09/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0
06/03/2020
18.71
 100 18.71 18.71 18.71 0 0 0
05/03/2020
16.39
 0 16.39 16.39 16.39 0 0 0
04/03/2020
16.39
 0 16.39 16.39 16.39 0 0 0
03/03/2020
16.39
 0 16.39 16.39 16.39 0 0 0
02/03/2020
16.39
 0 16.39 16.39 16.39 0 0 0
28/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
27/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
26/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
25/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
24/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
21/02/2020
16.39
 0 16.39 16.39 16.39 0 0 0
20/02/2020
16.39
 100 16.39 16.39 16.39 0 0 0
19/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
18/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
17/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
14/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
13/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
12/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
11/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
10/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
07/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
06/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
05/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
04/02/2020
19.26
 0 19.26 19.26 19.26 0 0 0
03/02/2020
19.26
 100 19.26 19.26 19.26 0 0 0
31/01/2020
16.93
 0 16.93 16.93 16.93 0 0 0
30/01/2020
16.93
 0 16.93 16.93 16.93 0 0 0
22/01/2020
16.93
 0 16.93 16.93 16.93 0 0 0
21/01/2020
16.93
 100 16.93 16.93 16.93 0 0 0
20/01/2020
15.91
 0 15.91 15.91 15.91 0 0 0
17/01/2020
15.91
 0 15.91 15.91 15.91 0 0 0
16/01/2020
15.91
 0 15.91 15.91 15.91 0 0 0
15/01/2020
16.93
 600 15.70 16.93 15.70 0 0 0
14/01/2020
16.93
 200 14.48 16.93 14.48 0 0 0
13/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
10/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
09/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
08/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
07/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
06/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
03/01/2020
17.00
 0 17.00 17.00 17.00 0 0 0
02/01/2020
17.00
 100 17.00 17.00 17.00 0 0 0
31/12/2019
16.52
 3,200 14.07 16.52 14.07 0 0 0
30/12/2019
16.52
 0 16.52 16.52 16.52 0 0 0
27/12/2019
16.52
 100 16.52 16.52 16.52 0 0 0
26/12/2019
16.52
 200 14.20 16.52 14.20 0 0 0
25/12/2019
16.59
 0 16.59 16.59 16.59 0 0 0
24/12/2019
16.59
 0 16.59 16.59 16.59 0 0 0
23/12/2019
16.59
 0 16.59 16.59 16.59 0 0 0
20/12/2019
16.59
 100 16.59 16.59 16.59 0 0 0
19/12/2019
19.46
 100 19.46 19.46 19.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |