CTCP Cấp nước Nhơn Trạch (ntw)

15.20
-1.40
(-8.43%)
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
(2026-08-24) 		-1.70 -10.06% 4,300 0 0
14.90
17.50
15.20
2 tháng
(2026-07-23) 		-2.80 -15.56% 16,000 0 0
14.90
18
15.20
3 tháng
(2026-06-23) 		-6.59 -30.24% 21,700 0 0
14.90
21.79
15.20
6 tháng
(2026-03-25) 		-3.65 -19.37% 36,000 0 0
14.90
21.79
15.20
12 tháng
(2025-09-26) 		-2.61 -14.66% 69,800 0 0
14.90
23.68
15.20
24 tháng
(2024-10-01) 		-0.66 -4.15% 367,969 0 0
10.92
23.68
15.20
36 tháng
(2023-10-09) 		1.47 10.72% 491,462 0 0
10.92
23.68
15.20
60 tháng
(2021-10-18) 		2.32 17.99% 910,519 -100 0.0
10.45
23.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
12.29
 0 12.29 12.29 12.29 0 0 0
10/09/2020
12.29
 0 12.29 12.29 12.29 0 0 0
09/09/2020
12.22
 600 12.77 12.77 12.22 0 0 0
08/09/2020
12.57
 2,800 12.77 12.77 12.57 0 0 0
07/09/2020
12.77
 200 12.01 12.77 12.01 0 0 0
04/09/2020
12.98
 500 11.87 12.98 11.87 0 0 0
03/09/2020
12.63
 800 14.50 14.50 11.46 0 0 0
01/09/2020
14.50
 31,700 12.70 14.50 12.70 0 0 0
31/08/2020
12.70
 500 12.70 12.70 12.70 0 0 0
28/08/2020
13.74
 33,420 13.12 13.74 12.50 0 0 0
27/08/2020
14.50
 101 14.50 14.50 14.50 0 0 0
26/08/2020
13.53
 100 13.53 13.53 13.53 0 0 0
25/08/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/08/2020
14.50
 100 14.50 14.50 14.50 0 0 0
21/08/2020
14.15
 0 14.15 14.15 14.15 0 0 0
20/08/2020
15.19
 900 14.08 15.19 14.02 0 0 0
19/08/2020
15.88
 200 16.22 16.22 15.88 0 0 0
18/08/2020
15.74
 110 15.74 15.74 15.74 0 0 0
17/08/2020
15.19
 200 13.95 15.19 13.95 0 0 0
14/08/2020
14.08
 3,100 14.08 14.08 13.88 0 0 0
13/08/2020
16.16
 302 16.16 16.16 16.16 0 0 0
12/08/2020
14.91
 600 14.91 16.22 14.91 0 0 0
11/08/2020
16.29
 400 18.64 18.64 16.29 0 0 0
10/08/2020
16.29
 100 16.29 16.29 16.29 0 0 0
07/08/2020
14.36
 100 14.36 14.36 14.36 0 0 0
06/08/2020
14.02
 0 14.02 14.02 14.02 0 0 0
05/08/2020
14.02
 120 14.02 14.02 14.02 0 0 0
04/08/2020
14.91
 210 13.12 14.91 13.12 0 0 0
03/08/2020
12.98
 0 12.98 12.98 12.98 0 0 0
31/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/07/2020
14.36
 8,300 16.29 16.29 12.63 0 0 0
29/07/2020
14.84
 100 14.84 14.84 14.84 0 0 0
28/07/2020
12.91
 400 12.84 12.91 12.84 0 0 0
27/07/2020
11.25
 1,000 11.25 11.25 11.25 0 0 0
24/07/2020
11.18
 0 11.18 11.18 11.18 0 0 0
23/07/2020
11.18
 500 11.18 11.18 11.18 0 0 0
22/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
21/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
20/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
17/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
16/07/2020
9.73
 100 9.73 9.73 9.73 0 0 0
15/07/2020
9.73
 300 9.73 9.73 9.73 0 0 0
14/07/2020
11.18
 0 11.18 11.18 11.18 0 0 0
13/07/2020
11.18
 200 11.18 11.18 11.18 0 0 0
10/07/2020
12.77
 1,000 11.74 12.77 11.60 0 0 0
09/07/2020
11.53
 0 11.53 11.53 11.53 0 0 0
08/07/2020
11.53
 100 11.53 11.53 11.53 0 0 0
07/07/2020
12.50
 266 12.50 12.50 12.50 0 0 0
06/07/2020
12.43
 1,333 12.50 12.50 12.43 0 0 0
03/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
02/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
01/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
30/06/2020
13.12
 0 13.12 13.12 13.12 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
13.12
 100 13.12 13.12 13.12 0 0 0
26/06/2020
15.40
 2,000 15.40 15.40 15.40 0 0 0
25/06/2020
18.05
 100 18.05 18.05 18.05 0 0 0
24/06/2020
17.21
 0 17.21 17.21 17.21 0 0 0
23/06/2020
17.21
 100 17.21 17.21 17.21 0 0 0
22/06/2020
14.30
 1,000 18.05 18.05 14.30 0 0 0
19/06/2020
16.82
 400 16.82 16.82 16.82 0 0 0
18/06/2020
19.73
 0 19.73 19.73 19.73 0 0 0
17/06/2020
19.73
 0 19.73 19.73 19.73 0 0 0
16/06/2020
19.73
 0 19.73 19.73 19.73 0 0 0
15/06/2020
19.73
 0 19.73 19.73 19.73 0 0 0
12/06/2020
19.73
 0 19.73 19.73 19.73 0 0 0
11/06/2020
19.73
 100 19.73 19.73 19.73 0 0 0
10/06/2020
17.21
 0 17.21 17.21 17.21 0 0 0
09/06/2020
17.21
 0 17.21 17.21 17.21 0 0 0
08/06/2020
17.21
 0 17.21 17.21 17.21 0 0 0
05/06/2020
17.21
 0 17.21 17.21 17.21 0 0 0
04/06/2020
17.21
 100 17.21 17.21 17.21 0 0 0
03/06/2020
20.18
 0 20.18 20.18 20.18 0 0 0
02/06/2020
20.18
 100 20.18 20.18 20.18 0 0 0
01/06/2020
17.60
 0 17.60 17.60 17.60 0 0 0
29/05/2020
17.60
 100 17.60 17.60 17.60 0 0 0
28/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
27/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
26/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
25/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
22/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
21/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
20/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
19/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
18/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
15/05/2020
20.70
 0 20.70 20.70 20.70 0 0 0
14/05/2020
20.70
 100 20.70 20.70 20.70 0 0 0
13/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
12/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
11/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
08/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
07/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
06/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
05/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
04/05/2020
19.86
 0 19.86 19.86 19.86 0 0 0
29/04/2020
19.86
 0 19.86 19.86 19.86 0 0 0
28/04/2020
19.86
 0 19.86 19.86 19.86 0 0 0
27/04/2020
19.86
 0 19.86 19.86 19.86 0 0 0
24/04/2020
19.86
 0 19.86 19.86 19.86 0 0 0
23/04/2020
19.86
 0 19.86 19.86 19.86 0 0 0
22/04/2020
19.86
 100 19.86 19.86 19.86 0 0 0

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