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)
19/10/2020
116.66
 23,160 115.81 116.87 115.65 0 0 0
16/10/2020
116.55
 11,100 116.61 116.61 115.33 100 0 0.0
15/10/2020
116.61
 21,380 115.28 116.77 115.28 0 0 0
14/10/2020
116.55
 9,936 115.81 116.55 114.59 0 0 0
13/10/2020
115.65
 27,730 114.22 116.87 114.22 0 0 0
12/10/2020
114.75
 48,760 110.60 115.70 110.60 0 0 0
09/10/2020
110.87
 16,171 111.03 111.51 109.97 0 0 0
08/10/2020
111.03
 3,800 110.55 111.19 110.23 0 0 0
07/10/2020
111.77
 26,510 110.50 112.04 93.66 0 0 0
06/10/2020
111.29
 30,190 109.97 111.35 108.64 0 0 0
05/10/2020
109.97
 25,810 109.43 110.39 108.43 0 0 0
02/10/2020
110.23
 54,140 108.96 110.98 92.59 0 0 0
01/10/2020
111.03
 28,620 108.16 111.03 92.81 0 0 0
30/09/2020
108.21
 4,110 107.84 110.50 107.58 0 0 0
29/09/2020
108.05
 46,956 108.27 108.37 91.74 0 0 0
28/09/2020
108.37
 8,550 108.32 108.37 107.31 0 0 0
25/09/2020
108.43
 21,810 108.27 108.64 106.83 0 0 0
24/09/2020
108.69
 17,320 108.90 108.90 92.22 0 0 0
23/09/2020
108.90
 16,500 108.37 108.90 92.54 0 0 0
22/09/2020
108.85
 3,820 109.06 109.06 108.11 0 0 0
21/09/2020
108.90
 30,551 108.37 109.43 92.91 0 0 0
18/09/2020
109.38
 5,300 108.37 110.13 108.27 0 0 0
17/09/2020
109.43
 4,235 111.03 111.03 107.84 0 0 0
16/09/2020
111.13
 17,020 109.97 112.57 108.37 0 0 0
15/09/2020
112.62
 45,110 107.31 116.82 91.05 0 0 0
14/09/2020
108.85
 44,209 108.48 108.85 106.25 0 0 0
11/09/2020
109.17
 4,220 109.43 109.91 108.37 0 0 0
10/09/2020
109.17
 19,120 109.43 110.98 108.43 0 0 0
09/09/2020
109.97
 30,475 108.90 110.39 108.37 0 0 0
08/09/2020
109.12
 15,030 109.43 109.91 108.58 0 0 0
07/09/2020
110.66
 10,070 109.91 113.10 109.43 0 0 0
04/09/2020
109.86
 31,071 109.70 111.51 107.84 0 0 0
03/09/2020
109.43
 26,785 111.13 112.30 108.37 0 0 0
01/09/2020
110.98
 13,647 111.45 112.94 106.25 0 0 0
31/08/2020
113.15
 22,954 113.47 113.58 96.42 0 0 0
28/08/2020
113.63
 2,082 113.68 113.68 112.78 0 0 0
27/08/2020
113.90
 23,196 113.79 114.22 96.69 0 0 0
26/08/2020
113.58
 8,101 113.42 114.16 112.62 0 0 0
25/08/2020
113.53
 5,320 113.42 114.06 95.99 0 0 0
24/08/2020
113.42
 5,475 112.89 113.68 112.62 0 0 0
21/08/2020
113.58
 3,650 113.68 114.43 112.89 0 0 0
20/08/2020
114.00
 8,199 114.22 114.48 112.89 0 0 0
19/08/2020
114.59
 3,010 114.22 114.75 113.68 0 0 0
18/08/2020
114.32
 2,730 114.22 114.69 113.68 0 0 0
17/08/2020
114.75
 8,023 112.46 114.75 112.46 0 0 0
14/08/2020
114.48
 12,320 114.38 115.17 113.68 0 0 0
13/08/2020
115.23
 24,228 114.75 115.28 113.31 0 0 0
12/08/2020
115.01
 11,440 114.22 115.01 96.79 0 0 0
11/08/2020
114.53
 21,628 113.15 114.64 113.15 0 0 0
10/08/2020
113.47
 17,321 111.88 113.58 95.04 0 0 0
07/08/2020
112.52
 16,925 111.45 112.57 110.76 0 0 0
06/08/2020
111.45
 13,468 110.50 111.45 110.18 0 0 0
05/08/2020
110.50
 17,329 108.64 110.76 108.21 0 0 0
04/08/2020
108.64
 11,645 106.35 109.33 106.35 0 0 0
03/08/2020
107.47
 44,093 102.32 107.73 102.32 0 0 0
31/07/2020
104.55
 8,430 104.44 105.13 88.88 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
30/07/2020
104.65
 11,620 104.65 105.66 102.90 0 0 0
29/07/2020
103.54
 55,052 101.83 103.59 86.60 0 0 0
28/07/2020
102.55
 12,340 100.59 102.76 100.48 0 0 0
27/07/2020
100.48
 105,150 101.52 102.50 98.98 0 0 0
24/07/2020
102.86
 50,948 102.86 102.97 100.48 0 0 0
23/07/2020
102.81
 28,058 101.88 103.07 101.88 0 0 0
22/07/2020
102.55
 29,578 100.74 104.11 100.43 0 0 0
21/07/2020
100.48
 10,263 100.28 101.16 100.17 0 0 0
20/07/2020
100.43
 4,214 99.55 100.95 99.55 0 0 0
17/07/2020
100.17
 32,440 100.95 101.98 99.34 0 0 0
16/07/2020
100.95
 3,305 99.96 101.98 85.46 0 0 0
15/07/2020
100.38
 5,492 99.76 100.38 99.76 0 0 0
14/07/2020
99.91
 6,880 99.96 100.64 99.24 0 0 0
13/07/2020
101.47
 3,515 102.09 102.40 99.96 0 0 0
10/07/2020
101.78
 8,951 101.52 103.43 101.00 0 0 0
09/07/2020
101.47
 46,590 99.03 104.57 99.03 0 0 0
08/07/2020
99.24
 12,612 98.00 99.34 98.00 0 0 0
07/07/2020
98.36
 13,270 97.37 98.88 96.86 0 0 0
06/07/2020
98.67
 17,130 98.93 99.91 84.01 0 0 0
03/07/2020
98.93
 4,939 99.14 99.14 98.15 0 0 0
02/07/2020
98.93
 21,056 98.36 99.76 98.15 0 0 0
01/07/2020
98.41
 21,230 97.37 98.41 96.86 0 0 0
30/06/2020
97.79
 13,535 97.63 98.62 96.34 0 0 0
29/06/2020
98.36
 21,525 99.29 99.29 96.34 0 0 0
26/06/2020
98.93
 3,690 98.57 99.34 98.46 0 0 0
25/06/2020
98.41
 6,761 98.15 98.88 96.86 0 0 0
24/06/2020
98.57
 51,340 99.45 100.48 96.91 0 0 0
23/06/2020
99.60
 36,515 98.05 100.64 98.00 0 0 0
22/06/2020
98.51
 23,005 98.67 98.93 97.37 0 0 0
19/06/2020
99.14
 4,476 98.93 99.39 98.41 0 0 0
18/06/2020
98.93
 6,210 99.45 100.12 97.63 0 0 0
17/06/2020
99.29
 18,500 98.36 99.91 97.94 0 0 0
16/06/2020
98.15
 20,385 96.34 98.41 96.34 0 0 0
15/06/2020
96.60
 37,399 94.78 97.43 94.53 0 0 0
12/06/2020
97.32
 29,543 95.30 97.32 92.71 0 0 0
11/06/2020
97.37
 32,080 98.41 99.34 94.78 0 0 0
10/06/2020
99.08
 35,952 99.96 100.43 96.86 0 0 0
09/06/2020
100.17
 51,885 100.74 100.74 97.37 0 0 0
08/06/2020
100.74
 45,456 103.28 103.54 100.17 0 0 0
05/06/2020
103.28
 22,826 103.59 104.00 102.55 0 0 0
04/06/2020
104.57
 34,430 103.90 105.04 102.55 0 0 0
03/06/2020
104.63
 39,510 105.14 105.14 102.55 0 0 0
02/06/2020
105.14
 18,274 105.66 107.68 103.59 0 0 0
01/06/2020
106.18
 33,920 103.07 106.70 87.64 0 0 0

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