CTCP Cấp nước Nhơn Trạch (ntw)

16.20
2.10
(14.89%)
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
(2024-08-21) 		0.20 1.25% 8,500 -600 -0.0
14.10
16.60
16.20
2 tháng
(2024-07-22) 		1.56 10.66% 30,900 -600 -0.0
14.10
19.50
16.20
3 tháng
(2024-06-24) 		0.62 3.96% 37,600 -600 -0.0
14.10
19.50
16.20
6 tháng
(2024-03-25) 		0.71 4.59% 76,766 -600 -0.0
14.10
19.50
16.20
12 tháng
(2023-09-26) 		0.14 0.90% 103,924 -600 -0.0
14.10
19.50
16.20
24 tháng
(2022-10-03) 		0.06 0.34% 187,065 -489 -0.0
11.86
19.50
16.20
36 tháng
(2021-10-06) 		-0.43 -2.58% 534,881 10,711 0.2
11.86
19.50
16.20
60 tháng
(2019-10-17) 		2.32 16.73% 1,086,073 -587 -0.0
11.05
23.50
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
16.06
 0 16.06 16.06 16.06 0 0 0
26/04/2018
16.06
 1,000 16.06 16.06 16.06 0 0 0
24/04/2018
15.13
 18 15.13 15.13 15.13 0 0 0
23/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
20/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
19/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
18/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
17/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
16/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
13/04/2018
15.13
 60 15.13 15.13 15.13 0 0 0
12/04/2018
15.13
 2,100 15.13 15.13 15.13 0 0 0
11/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
10/04/2018
15.13
 0 15.13 15.13 15.13 0 0 0
09/04/2018
15.13
 8,000 15.13 15.13 15.13 0 0 0
06/04/2018
15.19
 1,700 15.01 15.19 15.01 0 0 0
05/04/2018
12.97
 3,400 13.28 13.28 12.97 0 0 0
04/04/2018
14.20
 0 14.20 14.20 14.20 0 0 0
03/04/2018
13.28
 5,200 14.76 14.76 13.28 0 0 0
02/04/2018
15.44
 0 15.44 15.44 15.44 0 0 0
30/03/2018
15.44
 100 15.44 15.44 15.44 0 0 0
29/03/2018
16.61
 0 16.61 16.61 16.61 0 0 0
28/03/2018
16.61
 100 16.61 16.61 16.61 0 0 0
27/03/2018
16.80
 100 16.80 16.80 16.80 0 0 0
26/03/2018
16.30
 138 16.30 16.30 16.30 0 0 0
23/03/2018
15.13
 17,000 16.36 16.36 15.13 0 0 0
22/03/2018
16.36
 100 16.36 16.36 16.36 0 0 0
21/03/2018
15.75
 200 15.75 15.75 15.75 0 0 0
20/03/2018
16.36
 15,000 16.36 16.36 16.36 0 0 0
19/03/2018
16.36
 3,500 16.36 16.36 16.36 0 0 0
16/03/2018
16.24
 18,912 17.29 17.29 16.18 400 0 0.0
15/03/2018
19.39
 4,034 17.29 19.39 17.29 0 0 0
14/03/2018
16.98
 21,100 16.67 17.29 16.67 0 0 0
13/03/2018
14.82
 1,500 15.38 15.68 14.82 0 0 0
12/03/2018
14.88
 15,190 13.59 14.88 13.59 0 400 -0.0
09/03/2018
13.59
 5,200 12.47 13.59 12.47 0 0 0
08/03/2018
12.47
 106 12.47 12.47 12.47 0 0 0
07/03/2018
12.35
 400 12.35 12.35 12.35 0 0 0
06/03/2018
12.35
 2,400 12.35 12.47 12.35 100 0 0.0
05/03/2018
12.54
 0 12.54 12.54 12.54 0 0 0
02/03/2018
12.54
 9 12.54 12.54 12.54 0 0 0
01/03/2018
12.54
 10 12.54 12.54 12.54 0 0 0
28/02/2018
12.54
 0 12.54 12.54 12.54 0 0 0
27/02/2018
12.54
 0 12.54 12.54 12.54 0 0 0
26/02/2018
12.54
 0 12.54 12.54 12.54 0 0 0
23/02/2018
12.97
 300 11.73 12.97 11.73 0 100 -0.0
22/02/2018
12.66
 2,611 12.66 12.66 12.66 100 0 0.0
21/02/2018
12.66
 1,400 12.66 12.66 12.66 0 0 0
13/02/2018
12.54
 800 12.54 12.54 12.54 0 0 0
12/02/2018
12.54
 3,700 12.54 12.54 12.54 700 0 0.0
09/02/2018
12.66
 5,900 12.66 12.66 12.54 0 0 0
08/02/2018
14.82
 250 12.29 14.82 12.29 0 100 -0.0
07/02/2018
14.45
 100 14.45 14.45 14.45 0 0 0
06/02/2018
12.91
 1,100 12.66 12.91 12.66 0 0 0
05/02/2018
12.91
 50 12.91 12.91 12.91 0 0 0
02/02/2018
12.91
 0 12.91 12.91 12.91 0 0 0
01/02/2018
12.72
 2,200 12.97 12.97 12.72 1,200 0 0.0
31/01/2018
12.97
 1,000 12.97 12.97 12.97 0 0 0
30/01/2018
12.72
 0 12.72 12.72 12.72 0 0 0
29/01/2018
12.66
 2,800 12.97 12.97 12.66 1,000 0 0.0
26/01/2018
12.66
 1,100 12.97 12.97 12.66 0 0 0
25/01/2018
12.35
 0 12.35 12.35 12.35 0 0 0
24/01/2018
12.29
 10 12.35 12.35 12.35 0 0 0
23/01/2018
12.29
 700 12.35 12.35 12.29 600 0 0.0
22/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
19/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
18/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
17/01/2018
12.97
 100 12.97 12.97 12.97 0 0 0
16/01/2018
12.35
 300 12.35 12.35 12.35 300 300 0
15/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
12/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
11/01/2018
12.97
 0 12.97 12.97 12.97 0 0 0
10/01/2018
12.97
 1,100 12.97 12.97 12.97 1,100 1,100 0
09/01/2018
12.97
 3,000 12.91 12.97 12.91 0 1,600 -0.0
08/01/2018
11.67
 600 11.42 11.67 11.42 0 0 0
05/01/2018
11.67
 1,220 11.67 11.67 11.67 1,200 800 0.0
04/01/2018
11.61
 32 11.61 11.61 11.61 0 0 0
03/01/2018
11.61
 0 11.61 11.61 11.61 0 0 0
02/01/2018
11.55
 1,021 11.67 11.67 11.55 0 0 0
29/12/2017
12.35
 332 10.62 12.35 10.62 0 200 -0.0
28/12/2017
11.98
 0 11.98 11.98 11.98 0 0 0
27/12/2017
11.98
 0 11.98 11.98 11.98 0 0 0
26/12/2017
12.23
 200 11.73 12.23 11.73 0 100 -0.0
25/12/2017
12.35
 100 12.35 12.35 12.35 0 0 0
22/12/2017
12.35
 1,010 12.35 12.35 12.35 0 1,000 -0.0
21/12/2017
12.97
 100 12.97 12.97 12.97 0 0 0
20/12/2017
11.42
 1,000 11.55 11.55 11.42 0 1,000 -0.0
19/12/2017
12.97
 10 12.97 12.97 12.97 0 0 0
18/12/2017
12.97
 66 12.97 12.97 12.97 0 0 0
15/12/2017
12.97
 0 12.97 12.97 12.97 0 0 0
14/12/2017
12.97
 700 12.97 12.97 12.97 0 0 0
13/12/2017
12.66
 0 12.66 12.66 12.66 0 0 0
12/12/2017
12.66
 300 12.66 12.66 12.66 0 0 0
11/12/2017
12.41
 0 12.41 12.41 12.41 0 0 0
08/12/2017
12.41
 0 12.41 12.41 12.41 0 0 0
07/12/2017
12.41
 0 12.41 12.41 12.41 0 0 0
06/12/2017
12.41
 0 12.41 12.41 12.41 0 0 0
05/12/2017
12.41
 4,800 12.54 12.54 12.41 3,100 0 0.1
04/12/2017
12.97
 700 12.97 12.97 12.97 700 0 0.0
01/12/2017
13.28
 2,400 13.52 14.88 12.97 1,700 0 0.0
30/11/2017
12.35
 3,500 12.97 12.97 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |