CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

172.80
2.80
(1.65%)
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
(2025-06-25) 		4 2.39% 1,204,400 0 0
163.80
172.80
172.80
2 tháng
(2025-05-26) 		18.70 12.22% 2,294,800 -600 0
149.80
172.80
172.80
3 tháng
(2025-04-28) 		33.90 24.60% 3,421,200 -207,600 -12.3
135.40
172.80
172.80
6 tháng
(2025-02-03) 		-40.70 -19.16% 7,161,462 -461,200 -51.3
129
240
172.80
12 tháng
(2024-07-30) 		-27.93 -13.99% 8,959,315 -626,000 -81.7
129
240
172.80
24 tháng
(2023-08-07) 		4.08 2.43% 11,935,976 -727,450 -102.1
129
240
172.80
36 tháng
(2022-08-10) 		4.74 2.84% 13,577,378 -894,944 -126.6
77.70
240
172.80
60 tháng
(2020-08-20) 		53.55 45.32% 36,784,137 -497,350 -33.4
77.70
249.44
172.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2019
56.37
 160,861 55.38 56.72 54.89 0 0 0
26/02/2019
55.38
 117,926 53.41 55.38 53.16 0 0 0
25/02/2019
53.41
 84,275 52.42 53.41 51.87 6,900 0 0.7
22/02/2019
52.42
 111,459 51.43 52.81 49.45 3,000 0 0.3
21/02/2019
51.43
 116,950 50.34 51.63 49.95 8,200 0 0.9
20/02/2019
50.34
 212,591 48.21 50.34 47.87 9,500 0 0.9
19/02/2019
48.21
 133,801 47.62 48.21 47.52 6,100 0 0.6
18/02/2019
47.62
 283,659 46.73 47.72 46.73 23 0 0.0
15/02/2019
46.73
 78,410 45.94 46.78 45.89 100 0 0.0
14/02/2019
45.94
 102,620 46.83 46.83 45.59 2,000 0 0.2
13/02/2019
46.83
 86,870 46.88 47.37 45.99 3,000 0 0.3
12/02/2019
46.88
 139,513 45.49 47.47 45.59 0 1,100 -0.1
11/02/2019
45.49
 178,503 43.27 45.74 43.02 0 0 0
01/02/2019
43.27
 47,700 42.97 43.27 42.43 0 0 0
31/01/2019
42.97
 39,405 42.28 43.27 42.08 0 0 0
30/01/2019
42.28
 72,595 42.77 43.02 41.79 0 0 0
29/01/2019
42.77
 94,010 42.03 43.96 41.44 5,000 0 0.4
28/01/2019
42.03
 119,775 43.02 43.22 42.03 0 0 0
25/01/2019
43.02
 112,420 44.01 44.01 42.73 0 0 0
24/01/2019
44.01
 65,400 44.01 44.16 43.91 0 0 0
23/01/2019
44.01
 65,800 44.01 44.11 43.71 31,000 0 0.0
22/01/2019
44.01
 239,224 43.91 44.26 43.76 31,000 0 2.7
21/01/2019
43.91
 77,346 43.47 43.96 43.02 0 1,000 -0.1
18/01/2019
43.47
 74,660 43.76 43.76 43.02 8,100 0 0.7
17/01/2019
43.76
 98,980 43.96 45.49 43.17 0 0 0
16/01/2019
43.96
 400,421 42.53 44.65 42.53 0 0 0
15/01/2019
42.53
 67,250 42.63 43.17 41.79 0 0 0
14/01/2019
42.63
 58,347 41.29 42.92 41.54 0 0 0
11/01/2019
41.29
 51,340 41.74 41.74 41.19 0 0 0
10/01/2019
41.74
 62,650 41.19 42.03 41.09 0 0 0
09/01/2019
41.19
 120,861 38.82 41.29 38.57 0 0 0
08/01/2019
38.82
 59,620 38.47 38.92 38.32 0 0 0
07/01/2019
38.47
 31,249 37.58 38.57 37.68 0 0 0
04/01/2019
37.58
 53,410 36.99 37.58 35.90 0 0 0
03/01/2019
36.99
 73,020 38.57 38.57 36.10 0 0 0
02/01/2019
38.57
 24,247 38.97 39.02 38.18 0 0 0
28/12/2018
38.97
 40,288 38.32 39.51 38.08 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/12/2018
38.32
 29,490 37.09 39.07 37.09 0 0 0
26/12/2018
37.09
 92,130 36.70 37.52 35.78 0 0 0
25/12/2018
36.70
 80,400 37.79 37.79 36.00 0 1,000 -0.1
24/12/2018
37.79
 223,670 38.70 38.70 36.78 0 0 0
21/12/2018
38.70
 42,910 38.83 38.83 38.62 0 0 0
20/12/2018
38.83
 34,571 38.62 39.27 38.40 0 0 0
19/12/2018
38.62
 127,950 38.31 38.62 37.74 0 0 0
18/12/2018
38.31
 73,900 38.66 38.66 37.52 0 0 0
17/12/2018
38.66
 63,700 38.66 38.88 38.40 0 0 0
14/12/2018
38.66
 48,520 38.66 39.01 38.48 0 0 0
13/12/2018
38.66
 62,340 38.22 38.79 38.14 0 0 0
12/12/2018
38.22
 70,418 38.18 38.44 37.83 0 0 0
11/12/2018
38.18
 58,880 38.66 38.66 37.96 0 0 0
10/12/2018
38.66
 72,930 38.75 38.79 38.22 36,000 0 3.2
07/12/2018
38.75
 36,540 38.66 38.88 38.44 100 0 0.0
06/12/2018
38.66
 50,630 38.88 39.18 38.00 100 0 0.0
05/12/2018
38.88
 142,572 37.52 38.96 37.31 0 0 0
04/12/2018
37.52
 73,800 36.83 37.52 36.65 0 0 0
03/12/2018
36.83
 65,500 36.22 36.87 35.69 0 0 0
30/11/2018
36.22
 43,820 36.22 36.39 35.56 0 0 0
29/11/2018
36.22
 77,068 36.43 36.61 35.78 1,000 700 0.0
28/11/2018
36.43
 54,400 35.78 36.52 35.52 0 0 0
27/11/2018
35.78
 70,630 36.08 36.65 35.52 0 0 0
26/11/2018
36.08
 106,884 34.56 36.08 34.86 0 0 0
23/11/2018
34.56
 44,020 34.86 35.04 34.03 4,500 0 0.4
22/11/2018
34.86
 66,350 34.56 35.17 34.51 0 0 0
21/11/2018
34.56
 60,010 34.43 34.56 34.08 0 0 0
20/11/2018
34.43
 39,430 34.47 34.47 33.73 0 0 0
19/11/2018
34.47
 148,420 34.69 35.04 33.60 0 0 0
16/11/2018
34.69
 92,542 34.03 34.69 33.73 0 0 0
15/11/2018
34.03
 48,600 33.82 34.25 33.68 0 0 0
14/11/2018
33.82
 72,003 33.38 34.08 33.20 700 0 0.1
13/11/2018
33.38
 178,790 32.90 33.64 31.85 0 0 0
12/11/2018
32.90
 141,630 31.94 32.94 31.68 35,500 0 2.6
09/11/2018
31.94
 40,700 32.20 32.20 31.42 0 0 0
08/11/2018
32.20
 91,120 32.33 32.42 31.24 0 0 0
07/11/2018
32.33
 18,901 32.42 32.64 31.63 0 0 0
06/11/2018
32.42
 41,200 32.42 32.64 32.16 0 0 0
05/11/2018
32.42
 65,150 32.29 32.72 31.85 0 0 0
02/11/2018
32.29
 87,100 31.59 32.29 31.42 0 0 0
01/11/2018
31.59
 98,700 31.42 31.59 30.76 0 0 0
31/10/2018
31.42
 58,032 30.98 31.76 30.98 0 0 0
30/10/2018
30.98
 106,260 31.42 31.42 30.54 0 0 0
29/10/2018
31.42
 65,510 31.85 31.85 30.89 0 0 0
26/10/2018
31.85
 65,600 31.59 32.29 31.42 0 0 0
25/10/2018
31.59
 84,190 32.07 32.07 30.37 0 0 0
24/10/2018
32.07
 32,720 32.72 32.72 31.42 0 0 0
23/10/2018
32.72
 33,800 33.20 33.20 32.07 0 0 0
22/10/2018
33.20
 28,400 33.42 35.34 32.42 8,600 0 0.7
19/10/2018
33.42
 48,200 31.42 33.42 30.98 0 0 0
18/10/2018
31.42
 317,940 34.16 34.30 31.42 0 1,900 -0.1
17/10/2018
34.16
 173,180 34.91 36.22 33.95 100 0 0.0
16/10/2018
34.91
 61,800 35.47 35.78 34.86 0 0 0
15/10/2018
35.47
 81,200 35.78 36.43 34.91 0 0 0
12/10/2018
35.78
 94,600 34.47 35.78 34.12 0 0 0
11/10/2018
34.47
 103,840 35.56 35.56 33.60 8,400 0 0.7
10/10/2018
35.56
 55,060 34.69 35.69 34.91 0 0 0
09/10/2018
34.69
 105,600 33.90 34.91 33.99 0 0 0
08/10/2018
33.90
 86,150 33.16 33.99 33.03 0 0 0
05/10/2018
33.16
 134,010 33.51 33.77 32.72 5,000 0 0.4
04/10/2018
33.51
 49,501 32.94 33.51 32.51 5,000 0 0.4
03/10/2018
32.94
 55,754 32.46 33.16 32.29 0 0 0
02/10/2018
32.46
 19,300 32.46 32.46 32.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |