CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

163.80
-1.20
(-0.73%)

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
(2025-06-04)
9.30 6.02% 1,199,400 -600 0
149.80
172
163.80
2 tháng
(2025-05-05)
24.80 17.84% 2,616,000 -170,400 -7.2
138
172
163.80
3 tháng
(2025-04-08)
22.10 15.60% 4,174,800 -368,100 -35.9
129
172
163.80
6 tháng
(2025-01-06)
-46.20 -22% 7,047,664 -477,700 -54.8
129
240
163.80
12 tháng
(2024-07-09)
-48.23 -22.75% 8,414,952 -626,000 -81.7
129
240
163.80
24 tháng
(2023-07-17)
0.88 0.54% 11,343,076 -726,950 -102.0
129
240
163.80
36 tháng
(2022-07-20)
11.64 7.65% 13,021,325 -895,044 -126.6
77.70
240
163.80
60 tháng
(2020-07-30)
55.34 51.02% 36,297,147 -504,950 -35.0
77.70
249.44
163.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2018
27.62
9,000 27.49 27.62 27.27 0 0 0
07/09/2018
27.49
9,076 27.49 27.84 27.36 0 0 0
06/09/2018
27.49
20,871 27.27 27.49 27.05 0 0 0
05/09/2018
27.27
14,023 27.93 27.93 27.27 0 0 0
04/09/2018
27.93
22,600 27.93 28.06 27.49 0 0 0
31/08/2018
27.93
15,586 28.49 28.75 27.93 0 0 0
30/08/2018
28.49
23,880 27.45 28.49 27.49 0 0 0
29/08/2018
27.45
21,700 27.27 27.71 27.18 0 0 0
28/08/2018
27.27
29,600 26.66 27.49 26.66 0 0 0
27/08/2018
26.66
7,801 26.75 26.83 26.53 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60%
24/08/2018
26.75
9,000 26.83 27.18 26.62 0 0 0
23/08/2018
26.83
32,000 26.91 27.19 26.83 0 0 0
22/08/2018
26.91
22,950 27.31 27.35 26.91 0 0 0
21/08/2018
27.31
17,505 27.43 27.51 26.91 0 0 0
20/08/2018
27.43
61,250 26.60 27.43 26.44 0 0 0
17/08/2018
26.60
9,200 26.20 26.60 26.20 0 0 0
16/08/2018
26.20
36,020 26.04 26.24 25.84 0 0 0
15/08/2018
26.04
28,400 26.04 26.40 25.84 0 0 0
14/08/2018
26.04
10,357 25.92 26.04 25.64 0 0 0
13/08/2018
25.92
18,820 25.76 26.24 25.80 0 0 0
10/08/2018
25.76
17,500 26.24 26.24 25.76 0 0 0
09/08/2018
26.24
37,150 25.92 26.75 26.16 0 0 0
08/08/2018
25.92
5,600 26.40 26.64 25.84 0 0 0
07/08/2018
26.40
27,200 25.84 27.03 26.24 0 0 0
06/08/2018
25.84
16,480 24.97 25.84 24.85 0 0 0
03/08/2018
24.97
26,653 24.85 25.24 24.65 0 0 0
02/08/2018
24.85
3,200 24.73 24.85 24.53 0 0 0
01/08/2018
24.73
16,900 24.53 24.97 24.65 0 0 0
31/07/2018
24.53
6,500 24.61 24.69 24.45 0 0 0
30/07/2018
24.61
7,500 24.25 24.65 24.09 0 0 0
27/07/2018
24.25
3,900 23.97 24.61 24.25 0 0 0
26/07/2018
23.97
2,600 23.85 24.05 23.93 0 0 0
25/07/2018
23.85
14,900 24.05 24.25 23.85 0 0 0
24/07/2018
24.05
10,000 24.25 24.25 23.46 0 0 0
23/07/2018
24.25
15,700 24.65 24.65 23.89 0 0 0
20/07/2018
24.65
6,500 25.01 25.01 24.25 0 0 0
19/07/2018
25.01
20,700 25.05 25.36 24.25 0 0 0
18/07/2018
25.05
54,600 23.85 25.44 24.65 0 0 0
17/07/2018
23.85
23,400 23.89 23.89 23.46 0 0 0
16/07/2018
23.89
35,500 24.73 24.85 23.06 0 0 0
13/07/2018
24.73
13,300 24.65 24.73 24.61 0 0 0
12/07/2018
24.65
18,700 24.65 24.65 24.09 0 0 0
11/07/2018
24.65
4,000 24.61 24.65 24.09 0 0 0
10/07/2018
24.61
4,800 24.61 24.65 24.53 0 0 0
09/07/2018
24.61
7,920 24.65 25.05 24.53 0 0 0
06/07/2018
24.65
14,800 24.61 24.85 24.49 0 0 0
05/07/2018
24.61
23,320 24.65 24.85 24.53 0 0 0
04/07/2018
24.65
10,200 24.65 24.65 23.89 0 0 0
03/07/2018
24.65
25,100 25.64 25.64 24.25 0 0 0
02/07/2018
25.64
17,800 26.24 26.24 24.65 0 0 0
29/06/2018
26.24
24,100 26.32 26.72 25.64 0 0 0
28/06/2018
26.32
18,001 26.64 26.64 26.32 0 0 0
27/06/2018
26.64
32,100 26.68 27.03 26.64 0 0 0
26/06/2018
26.68
16,100 27.15 27.15 26.64 0 0 0
25/06/2018
27.15
16,400 27.43 27.43 26.75 0 0 0
22/06/2018
27.43
10,800 26.64 27.43 26.60 0 0 0
21/06/2018
26.64
16,600 27.35 27.35 26.64 0 0 0
20/06/2018
27.35
14,530 26.64 27.43 26.44 0 0 0
19/06/2018
26.64
75,500 27.63 27.63 26.32 0 0 0
18/06/2018
27.63
67,300 27.63 28.42 27.63 0 0 0
15/06/2018
27.63
13,600 27.63 27.63 27.31 0 0 0
14/06/2018
27.63
18,600 27.75 27.83 27.43 0 0 0
13/06/2018
27.75
18,900 27.31 27.83 27.23 0 0 0
12/06/2018
27.31
36,905 27.43 27.43 26.64 0 0 0
11/06/2018
27.43
48,400 28.03 28.03 27.03 0 0 0
08/06/2018
28.03
27,200 28.62 28.82 27.47 0 0 0
07/06/2018
28.62
87,000 28.23 29.02 28.23 0 0 0
06/06/2018
28.23
95,725 25.44 28.62 25.84 0 0 0
05/06/2018
25.44
42,200 27.03 27.43 25.05 0 0 0
04/06/2018
27.03
42,600 25.80 29.02 26.64 0 0 0
01/06/2018
25.80
34,800 25.44 25.84 24.65 0 0 0
31/05/2018
25.44
18,900 24.25 26.83 24.05 0 0 0
30/05/2018
24.25
4,100 24.25 24.25 24.13 0 200 0
29/05/2018
24.25
25,315 24.57 24.65 23.97 0 0 0
28/05/2018
24.57
78,880 25.05 25.05 23.06 0 1,000 0
25/05/2018
25.05
11,000 25.05 25.20 24.33 0 0 0
24/05/2018
25.05
16,910 24.65 25.24 24.13 0 0 0
23/05/2018
24.65
16,300 24.49 24.85 22.26 0 0 0
22/05/2018
24.49
45,827 24.97 25.80 23.85 0 0 0
21/05/2018
24.97
10,800 24.93 25.12 22.66 0 0 0
18/05/2018
24.93
32,900 25.84 28.62 24.45 0 0 0
17/05/2018
25.84
111,905 25.92 26.64 24.65 0 0 0
16/05/2018
25.92
32,200 25.88 26.24 25.92 10,000 0 0.7
15/05/2018
25.88
52,900 26.24 26.32 25.68 0 0 0
14/05/2018
26.24
70,800 26.36 27.03 25.84 0 0 0
11/05/2018
26.36
53,400 26.44 26.44 25.28 3,300 0 0.2
10/05/2018
26.44
213,420 28.42 28.90 25.84 18,200 0 1.3
09/05/2018
28.42
28,809 29.74 30.21 28.34 0 0 0
08/05/2018
29.74
12,500 29.86 29.86 29.02 0 0 0
07/05/2018
29.86
21,800 29.78 30.53 29.34 0 0 0
04/05/2018
29.78
58,202 29.02 33.12 29.42 0 0 0
03/05/2018
29.02
105,210 27.35 29.70 27.43 0 0 0
02/05/2018
27.35
5,300 26.60 27.35 25.09 2,000 0 0.1
27/04/2018
26.60
9,500 26.20 26.60 25.84 0 0 0
26/04/2018
26.20
10,900 27.03 27.03 25.60 0 1,000 -0.1
24/04/2018
27.03
18,000 26.28 27.03 26.24 0 0 0
23/04/2018
26.28
24,100 28.19 28.19 26.28 0 0 0
20/04/2018
28.19
37,400 28.27 28.27 26.87 0 0 0
19/04/2018
28.27
25,900 29.22 29.22 28.27 0 0 0
18/04/2018
29.22
16,100 29.14 29.97 28.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |