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)
30/12/2019
85.67
 16,310 86.50 86.76 73.34 0 0 0
27/12/2019
86.24
 32,745 86.76 86.86 85.46 0 0 0
26/12/2019
86.76
 35,800 87.02 87.02 85.72 0 0 0
25/12/2019
86.76
 12,907 86.91 87.64 85.67 0 0 0
24/12/2019
86.65
 11,120 87.02 87.74 85.51 0 0 0
23/12/2019
86.76
 16,295 87.02 88.05 85.46 0 0 0
20/12/2019
86.91
 10,000 87.02 87.95 85.36 0 0 0
19/12/2019
86.24
 45,984 87.48 87.48 85.46 0 0 0
18/12/2019
86.76
 11,110 88.52 88.52 85.98 0 0 0
17/12/2019
88.00
 17,280 88.36 88.57 87.02 0 0 0
16/12/2019
88.52
 7,740 88.26 89.09 87.17 0 0 0
13/12/2019
88.26
 54,120 88.57 89.29 87.64 0 0 0
12/12/2019
88.57
 60,914 85.46 89.09 85.31 0 0 0
11/12/2019
85.72
 74,003 85.98 86.34 85.15 0 0 0
10/12/2019
85.88
 13,950 86.34 86.34 85.20 0 0 0
09/12/2019
85.88
 19,500 86.96 86.96 84.94 0 0 0
06/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
06/12/2019
86.39
 14,172 86.19 87.90 85.98 0 0 0
05/12/2019
86.19
 34,503 84.93 86.44 82.97 0 0 0
04/12/2019
84.18
 73,940 84.43 84.43 82.97 0 0 0
03/12/2019
83.82
 89,310 82.21 84.43 80.45 0 0 0
02/12/2019
85.33
 15,835 85.48 85.48 81.46 0 0 0
29/11/2019
85.13
 8,300 85.43 85.43 84.58 0 0 0
28/11/2019
84.88
 12,800 85.48 85.53 84.23 0 0 0
27/11/2019
84.93
 20,130 85.48 85.48 84.48 0 0 0
26/11/2019
85.48
 34,740 85.43 86.24 83.47 0 0 0
25/11/2019
84.48
 7,280 85.89 85.89 84.23 0 0 0
22/11/2019
85.43
 53,626 84.73 87.09 84.48 0 0 0
21/11/2019
84.48
 10,630 84.28 85.03 83.47 0 0 0
20/11/2019
84.33
 15,520 84.88 84.88 82.52 0 0 0
19/11/2019
84.68
 16,500 85.33 85.33 72.26 0 0 0
18/11/2019
83.37
 8,611 83.37 87.44 82.57 0 0 0
15/11/2019
83.22
 15,905 83.42 83.42 81.96 0 0 0
14/11/2019
83.27
 41,744 86.09 86.09 81.96 0 0 0
13/11/2019
85.53
 10,830 86.94 86.94 84.48 0 0 0
12/11/2019
86.94
 5,210 83.97 87.34 83.97 0 0 0
11/11/2019
86.69
 5,636 86.74 88.95 86.24 0 0 0
08/11/2019
86.94
 27,214 87.90 88.00 85.28 0 0 0
07/11/2019
87.75
 58,707 90.51 100.57 85.48 0 0 0
06/11/2019
88.90
 30,760 87.95 90.16 87.95 0 0 0
05/11/2019
87.70
 48,650 84.48 87.95 84.48 0 0 0
04/11/2019
84.88
 33,620 83.97 84.93 83.97 0 0 0
01/11/2019
84.13
 31,850 84.73 85.38 82.97 0 0 0
31/10/2019
84.48
 60,450 84.73 85.48 72.06 0 0 0
30/10/2019
84.73
 31,838 84.48 85.48 71.25 0 0 0
29/10/2019
84.23
 21,529 84.18 84.23 83.27 0 0 0
28/10/2019
84.98
 59,731 85.38 85.48 71.30 0 0 0
25/10/2019
84.68
 76,760 80.45 84.68 80.45 0 0 0
24/10/2019
81.96
 82,450 77.04 82.06 65.57 0 0 0
23/10/2019
77.59
 32,800 77.39 82.97 76.43 0 0 0
22/10/2019
77.44
 37,632 78.14 78.14 76.08 0 0 0
21/10/2019
78.09
 23,002 78.44 78.90 76.43 0 0 0
18/10/2019
77.44
 45,751 75.93 78.44 75.93 0 0 0
17/10/2019
75.83
 91,757 75.43 76.43 73.72 0 0 0
16/10/2019
74.87
 105,715 80.45 80.71 73.92 0 0 0
15/10/2019
79.65
 35,600 78.85 79.90 77.94 200 0 0.0
14/10/2019
78.85
 115,940 82.97 83.52 77.94 0 0 0
11/10/2019
82.92
 14,300 83.22 83.37 82.62 0 0 0
10/10/2019
82.92
 30,806 83.12 83.22 81.96 0 0 0
09/10/2019
83.12
 43,101 82.47 83.42 82.42 0 0 0
08/10/2019
82.47
 30,773 82.92 82.92 81.96 0 0 0
07/10/2019
81.81
 10,835 83.62 83.62 81.76 0 0 0
04/10/2019
83.47
 23,200 84.93 84.93 83.02 0 0 0
03/10/2019
84.33
 48,800 83.07 84.43 82.47 0 0 0
02/10/2019
84.23
 31,998 84.28 84.98 83.02 0 0 0
01/10/2019
84.93
 35,730 83.47 85.43 83.47 0 0 0
30/09/2019
83.12
 80,210 80.91 84.23 80.91 0 0 0
27/09/2019
80.96
 24,162 80.71 81.46 80.45 0 0 0
26/09/2019
80.81
 14,648 80.56 80.91 80.25 0 0 0
25/09/2019
80.66
 24,240 81.41 81.71 79.95 0 0 0
24/09/2019
81.11
 13,656 81.56 81.86 80.71 0 0 0
23/09/2019
81.76
 93,867 81.46 81.96 68.49 0 0 0
20/09/2019
81.31
 28,575 80.00 81.41 68.49 0 0 0
19/09/2019
80.05
 62,460 81.96 81.96 79.85 0 0 0
18/09/2019
80.96
 9,200 81.46 82.72 80.10 0 0 0
17/09/2019
81.26
 25,014 81.46 81.61 69.19 0 0 0
16/09/2019
81.01
 27,703 82.57 83.27 80.10 0 0 0
13/09/2019
82.37
 37,712 81.46 84.18 81.21 0 0 0
12/09/2019
81.96
 32,990 78.64 82.47 77.94 0 0 0
11/09/2019
78.14
 83,703 74.17 78.14 74.17 0 0 0
10/09/2019
74.17
 174,170 80.71 80.96 72.91 0 0 0
09/09/2019
79.95
 63,334 84.53 90.51 78.44 0 0 0
06/09/2019
84.73
 52,320 85.48 86.44 75.43 0 0 0
05/09/2019
85.38
 39,700 85.43 85.48 80.45 0 0 0
04/09/2019
82.92
 221,903 83.97 86.84 78.44 0 0 0
03/09/2019
83.97
 179,414 92.02 92.02 83.97 0 0 0
30/08/2019
92.17
 95,490 93.13 94.74 90.76 0 0 0
29/08/2019
93.53
 116,366 94.53 95.54 93.03 0 0 0
28/08/2019
94.53
 64,685 94.53 96.04 93.68 0 0 0
27/08/2019
94.48
 42,564 94.53 94.99 93.78 0 0 0
26/08/2019
94.94
 77,353 94.43 96.50 93.53 0 0 0
23/08/2019
94.48
 152,353 95.49 109.87 81.31 0 0 0
22/08/2019
95.04
 62,740 97.30 97.75 94.08 0 0 0
21/08/2019
97.25
 54,928 97.75 98.26 96.55 0 0 0
20/08/2019
97.70
 39,155 96.60 98.05 82.06 0 0 0
19/08/2019
96.75
 63,103 95.54 97.05 80.45 0 0 0
16/08/2019
95.94
 236,320 94.53 97.40 80.45 0 0 0
15/08/2019
94.89
 121,584 93.33 94.99 93.33 0 0 0
14/08/2019
93.53
 21,423 94.03 94.79 92.93 0 0 0
13/08/2019
93.53
 48,045 95.14 95.79 93.03 0 0 0
12/08/2019
94.03
 71,085 93.28 95.54 85.48 0 0 0

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