CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

198
-0.90
(-0.45%)
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
(2024-10-09) 		1 0.51% 193,400 0 0
192.50
199.90
198
2 tháng
(2024-09-09) 		8 4.21% 486,100 -57,100 -10.6
180.50
199.90
198
3 tháng
(2024-08-12) 		-3.50 -1.74% 606,100 -97,100 -18.5
180.50
204.60
198
6 tháng
(2024-05-13) 		-13 -6.16% 1,395,000 -110,200 -21.4
180.50
237.80
198
12 tháng
(2023-11-14) 		13.70 7.43% 2,954,300 -197,950 -38.8
180.50
237.80
198
24 tháng
(2022-11-21) 		100.22 102.49% 4,756,010 -264,594 -46.8
97.32
237.80
198
36 tháng
(2021-11-24) 		26.88 15.71% 9,041,332 -42,229 7.0
80.18
237.80
198
60 tháng
(2019-12-05) 		105.83 114.81% 34,365,367 -245,155 -12.7
74.17
257.40
198
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
26.01
 34,200 26.21 26.30 25.97 0 0 0
24/08/2017
26.21
 44,200 26.21 26.46 26.13 2,000 0 0.1
23/08/2017
26.21
 28,430 26.01 26.25 25.97 0 0 0
22/08/2017
26.01
 110,800 25.56 26.87 25.43 0 0 0
21/08/2017
25.56
 70,635 25.60 26.25 25.07 0 0 0
18/08/2017
25.60
 29,500 25.35 25.64 25.02 1,000 0 0.1
17/08/2017
25.35
 100,025 24.82 26.09 24.82 2,300 0 0.1
16/08/2017
24.82
 37,400 24.82 24.82 24.61 0 0 0
15/08/2017
24.82
 77,198 24.45 25.39 24.37 0 0 0
14/08/2017
24.45
 30,400 24.45 24.61 24.20 0 0 0
11/08/2017
24.45
 13,100 24.41 24.45 24.20 0 0 0
10/08/2017
24.41
 18,600 24.53 24.53 24.12 0 0 0
09/08/2017
24.53
 13,200 24.78 24.78 24.33 0 0 0
08/08/2017
24.78
 36,430 24.86 25.43 24.57 0 0 0
07/08/2017
24.86
 37,600 24.65 24.86 24.49 0 0 0
04/08/2017
24.65
 18,600 24.00 24.82 22.60 0 0 0
03/08/2017
24.00
 51,530 24.61 24.82 24.00 0 0 0
02/08/2017
24.61
 11,512 23.92 24.61 23.92 0 0 0
01/08/2017
23.92
 128,000 24.57 24.61 23.79 0 0 0
31/07/2017
24.57
 38,800 24.86 25.23 24.53 0 0 0
28/07/2017
24.86
 27,200 25.23 25.23 24.61 0 0 0
27/07/2017
25.23
 75,200 25.31 25.52 24.94 0 0 0
26/07/2017
25.31
 59,920 25.23 26.01 25.02 0 0 0
25/07/2017
25.23
 70,750 24.37 25.43 24.41 0 0 0
24/07/2017
24.37
 53,850 24.61 24.61 23.79 0 0 0
21/07/2017
24.61
 72,509 24.00 24.65 23.92 0 0 0
20/07/2017
24.00
 29,300 24.41 24.61 23.96 1,200 0 0.1
19/07/2017
24.41
 95,336 24.90 24.90 24.37 0 0 0
18/07/2017
24.90
 163,620 23.79 26.67 22.81 0 0 0
17/07/2017
23.79
 62,800 23.79 24.20 23.38 0 0 0
14/07/2017
23.79
 51,705 23.88 24.16 23.79 0 0 0
13/07/2017
23.88
 107,850 23.63 24.45 23.30 0 0 0
12/07/2017
23.63
 206,350 21.41 24.45 21.13 0 0 0
11/07/2017
21.41
 116,900 21.13 21.74 17.97 0 0 0
10/07/2017
21.13
 187,000 21.33 21.33 20.51 0 0 0
07/07/2017
21.33
 105,325 20.27 21.37 20.10 4,100 0 0.2
06/07/2017
20.27
 69,700 19.98 20.35 19.86 0 0 0
05/07/2017
19.98
 98,930 18.87 20.18 19.28 0 0 0
04/07/2017
18.87
 37,600 18.46 19.69 18.46 0 0 0
03/07/2017
18.46
 18,700 18.42 18.62 18.34 0 0 0
30/06/2017
18.42
 19,300 18.87 18.87 18.42 0 0 0
29/06/2017
18.87
 5,600 18.42 18.87 18.34 0 0 0
28/06/2017
18.42
 10,600 18.46 18.46 18.38 0 0 0
27/06/2017
18.46
 13,300 18.46 18.46 18.42 0 0 0
26/06/2017
18.46
 23,000 18.46 18.46 18.46 0 0 0
23/06/2017
18.46
 28,410 18.46 18.62 18.38 0 0 0
22/06/2017
18.46
 33,300 18.67 18.67 18.30 0 0 0
21/06/2017
18.67
 10,000 18.67 18.79 18.58 0 0 0
20/06/2017
18.67
 10,200 18.91 18.91 18.62 0 200 -0.0
19/06/2017
18.91
 21,031 19.03 19.03 18.87 0 0 0
16/06/2017
19.03
 3,900 18.91 19.03 18.95 0 0 0
15/06/2017
18.91
 12,100 18.87 18.95 18.87 0 0 0
14/06/2017
18.87
 21,500 18.95 19.28 18.58 0 0 0
13/06/2017
18.95
 16,300 19.49 19.49 18.87 100 0 0.0
12/06/2017
19.49
 11,100 19.69 19.81 19.49 100 0 0.0
09/06/2017
19.69
 8,400 19.69 19.90 19.69 0 0 0
08/06/2017
19.69
 18,700 20.10 20.27 19.45 0 0 0
07/06/2017
20.10
 66,001 19.81 20.27 19.69 0 0 0
06/06/2017
19.81
 60,730 18.79 20.10 18.62 0 0 0
05/06/2017
18.79
 13,600 18.50 18.79 18.50 0 0 0
02/06/2017
18.50
 13,800 18.67 18.67 18.38 0 0 0
01/06/2017
18.67
 14,600 18.83 18.87 18.13 0 0 0
31/05/2017
18.83
 29,100 18.87 18.99 18.46 0 0 0
30/05/2017
18.87
 45,210 18.67 19.03 18.30 0 0 0
29/05/2017
18.67
 20,520 17.68 18.67 17.64 0 0 0
26/05/2017
17.68
 76,310 17.43 17.76 17.56 0 0 0
25/05/2017
17.43
 110,100 17.85 18.05 17.43 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2017
17.85
 48,610 18.79 18.79 17.85 0 200 -0.0
23/05/2017
18.79
 23,500 19.02 19.02 18.79 0 0 0
22/05/2017
19.02
 11,800 19.06 19.06 18.87 0 0 0
19/05/2017
19.06
 7,200 18.83 19.06 18.79 0 0 0
18/05/2017
18.83
 23,100 19.17 19.17 18.83 0 0 0
17/05/2017
19.17
 29,210 19.14 19.17 18.87 0 0 0
16/05/2017
19.14
 21,710 19.33 19.33 19.10 0 0 0
15/05/2017
19.33
 25,420 19.37 19.37 19.06 0 0 0
12/05/2017
19.37
 32,200 19.25 19.48 19.25 0 0 0
11/05/2017
19.25
 49,920 19.02 19.60 19.10 0 0 0
10/05/2017
19.02
 41,200 19.44 19.44 19.02 0 0 0
09/05/2017
19.44
 41,101 19.29 19.60 18.98 0 0 0
08/05/2017
19.29
 42,600 19.44 19.64 19.06 0 0 0
05/05/2017
19.44
 83,200 19.56 20.02 19.44 0 0 0
04/05/2017
19.56
 36,503 19.60 19.60 19.40 0 0 0
03/05/2017
19.60
 36,800 19.64 19.64 19.37 0 0 0
28/04/2017
19.64
 16,700 19.64 19.67 19.25 0 0 0
27/04/2017
19.64
 89,100 19.56 19.64 19.25 0 0 0
26/04/2017
19.56
 39,700 19.64 19.64 19.06 0 0 0
25/04/2017
19.64
 21,400 19.79 19.79 19.29 0 0 0
24/04/2017
19.79
 46,320 19.44 20.02 19.48 0 0 0
21/04/2017
19.44
 127,230 18.87 19.64 19.21 0 0 0
20/04/2017
18.87
 22,700 18.87 18.98 18.56 0 0 0
19/04/2017
18.87
 12,500 18.52 19.02 18.48 100 0 0.0
18/04/2017
18.52
 58,205 18.87 18.87 18.44 0 0 0
17/04/2017
18.87
 35,600 18.83 19.79 18.67 1,200 0 0.1
14/04/2017
18.83
 14,025 18.67 18.83 18.60 0 0 0
13/04/2017
18.67
 17,100 18.52 18.87 18.48 0 0 0
12/04/2017
18.52
 28,900 18.48 18.60 18.48 0 0 0
11/04/2017
18.48
 84,900 18.44 18.67 18.48 0 0 0
10/04/2017
18.44
 29,030 18.33 18.87 18.40 0 0 0
07/04/2017
18.33
 62,600 18.67 18.79 18.29 0 0 0
05/04/2017
18.67
 39,207 19.06 19.06 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |