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)
09/08/2019
93.28
 105,836 92.02 94.03 78.09 0 0 0
08/08/2019
91.92
 188,490 93.73 94.48 90.61 0 0 0
07/08/2019
93.38
 264,950 96.29 97.00 92.32 0 0 0
06/08/2019
96.34
 191,748 99.06 99.06 85.48 0 0 0
05/08/2019
99.06
 51,770 96.80 99.56 96.80 0 0 0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
02/08/2019
96.90
 48,720 93.03 96.90 93.03 0 0 0
01/08/2019
93.38
 65,605 92.42 93.47 92.09 0 0 0
31/07/2019
92.04
 41,505 91.99 92.33 91.66 0 0 0
30/07/2019
91.99
 103,786 90.71 92.09 90.66 0 0 0
29/07/2019
90.75
 25,963 90.42 91.09 90.42 0 0 0
26/07/2019
90.56
 54,762 90.66 92.09 76.92 0 0 0
25/07/2019
89.66
 36,741 90.66 91.56 89.66 0 0 0
24/07/2019
90.56
 147,100 89.04 91.14 88.42 0 0 0
23/07/2019
89.32
 25,655 90.37 91.09 88.99 0 0 0
22/07/2019
89.70
 33,360 88.75 92.52 75.44 0 0 0
19/07/2019
88.70
 57,554 85.79 93.04 72.81 0 0 0
18/07/2019
85.41
 17,390 85.55 86.13 85.17 0 0 0
17/07/2019
85.12
 14,048 85.08 86.27 84.93 0 0 0
16/07/2019
84.84
 94,996 86.36 86.36 84.22 0 0 0
15/07/2019
85.84
 71,089 84.41 87.80 84.41 0 0 0
12/07/2019
84.69
 65,686 81.07 85.17 80.88 0 0 0
11/07/2019
80.88
 79,005 79.68 81.11 79.68 0 0 0
10/07/2019
79.64
 49,823 75.39 80.07 75.39 0 0 0
09/07/2019
77.01
 15,922 75.10 77.30 75.10 0 0 0
08/07/2019
75.87
 9,445 73.96 75.87 73.96 0 0 0
05/07/2019
75.72
 12,010 76.25 76.25 73.96 0 0 0
04/07/2019
73.72
 30,880 73.96 76.82 73.96 0 0 0
03/07/2019
74.67
 38,496 72.05 74.91 72.05 0 0 0
02/07/2019
71.81
 54,851 69.66 73.00 69.19 0 0 0
01/07/2019
69.52
 28,870 69.19 78.25 57.88 0 0 0
28/06/2019
69.14
 43,499 69.19 69.28 66.32 0 0 0
27/06/2019
68.71
 200,613 65.37 69.66 65.37 0 0 0
26/06/2019
63.17
 58,473 62.27 63.60 62.27 0 0 0
25/06/2019
63.41
 126,897 61.55 63.41 52.58 0 0 0
24/06/2019
61.55
 167,344 63.94 63.94 61.07 0 0 0
21/06/2019
64.03
 66,978 65.37 67.04 63.46 0 0 0
20/06/2019
65.80
 155,459 65.80 66.32 64.89 0 0 0
19/06/2019
68.23
 136,618 65.61 68.23 65.37 0 0 0
18/06/2019
65.18
 43,415 64.03 65.85 64.03 0 0 0
17/06/2019
64.03
 59,919 63.46 64.84 62.98 0 0 0
14/06/2019
62.03
 239,420 65.85 67.75 61.55 0 0 0
13/06/2019
68.23
 274,063 71.05 71.09 63.46 0 0 0
12/06/2019
71.09
 46,736 71.52 72.34 70.86 0 0 0
11/06/2019
71.57
 62,033 72.91 72.91 70.14 0 0 0
10/06/2019
71.62
 74,011 68.47 73.24 68.23 0 0 0
07/06/2019
68.42
 35,100 67.85 68.61 67.56 0 0 0
06/06/2019
67.75
 39,025 67.37 68.76 66.75 0 0 0
05/06/2019
67.04
 59,823 67.28 68.18 65.85 0 0 0
04/06/2019
65.85
 75,282 65.37 66.80 65.27 0 0 0
03/06/2019
65.08
 105,851 67.28 67.52 64.75 0 0 0
31/05/2019
67.52
 48,228 68.23 69.66 66.32 0 0 0
30/05/2019
68.33
 141,740 66.75 76.68 65.85 0 0 0
29/05/2019
66.75
 60,278 67.71 68.04 65.85 0 0 0
28/05/2019
67.47
 85,910 68.04 70.09 66.08 0 0 0
27/05/2019
68.47
 115,235 64.89 68.71 64.89 0 0 0
24/05/2019
65.85
 173,294 62.79 65.85 62.79 0 0 0
23/05/2019
63.46
 116,847 61.07 64.13 60.17 0 0 0
22/05/2019
61.07
 78,500 61.84 61.84 59.88 0 0 0
21/05/2019
61.55
 172,478 62.03 63.22 60.17 0 0 0
20/05/2019
61.31
 404,198 57.26 62.03 57.26 0 0 0
17/05/2019
57.26
 309,314 54.59 62.03 54.44 0 0 0
16/05/2019
54.44
 47,710 54.35 54.87 54.20 0 0 0
15/05/2019
54.82
 165,885 53.92 54.87 53.82 0 0 0
14/05/2019
54.25
 75,136 52.96 54.35 52.72 0 0 0
13/05/2019
53.44
 154,693 50.63 53.44 50.58 0 0 0
10/05/2019
50.34
 47,830 50.53 51.05 50.10 0 0 0
09/05/2019
50.34
 31,423 50.20 50.77 50.20 0 0 0
08/05/2019
50.39
 89,956 50.05 50.58 49.77 0 0 0
07/05/2019
50.10
 80,104 48.67 50.10 48.67 0 0 0
06/05/2019
48.67
 64,000 49.05 49.05 47.71 0 0 0
03/05/2019
49.05
 82,820 49.29 50.05 48.48 0 0 0
02/05/2019
49.29
 88,055 50.96 50.96 48.67 0 0 0
26/04/2019
51.01
 69,477 50.24 51.01 50.24 0 0 0
25/04/2019
50.48
 38,250 51.25 51.48 50.20 0 0 0
24/04/2019
51.25
 59,598 51.05 51.96 51.05 0 0 0
23/04/2019
51.15
 133,250 48.96 51.44 48.96 0 0 0
22/04/2019
49.15
 201,345 52.25 52.25 45.81 0 0 0
19/04/2019
51.53
 105,880 54.39 54.73 51.53 0 0 0
18/04/2019
54.16
 66,148 54.25 57.26 53.68 0 0 0
17/04/2019
54.25
 125,720 54.87 56.02 53.92 0 0 0
16/04/2019
55.06
 103,614 54.25 57.26 53.92 0 0 0
12/04/2019
54.39
 44,863 53.97 54.59 53.77 0 0 0
11/04/2019
54.20
 97,951 54.35 55.06 53.49 0 0 0
10/04/2019
54.73
 92,211 55.59 55.97 54.01 0 0 0
09/04/2019
55.59
 87,825 56.78 57.02 55.11 0 0 0
08/04/2019
56.69
 74,766 56.88 57.02 56.40 0 0 0
05/04/2019
56.78
 48,860 56.78 57.21 56.30 0 0 0
04/04/2019
56.73
 176,409 55.35 57.21 55.35 0 0 0
03/04/2019
55.59
 116,210 54.63 55.83 53.92 0 0 0
02/04/2019
54.63
 48,230 54.63 55.02 54.39 0 0 0
01/04/2019
54.82
 58,120 55.25 55.25 54.20 0 0 0
29/03/2019
55.25
 59,105 55.11 55.83 54.68 0 0 0
28/03/2019
55.11
 68,870 55.73 55.73 54.49 0 0 0
27/03/2019
55.78
 39,942 56.06 56.30 55.40 0 0 0
26/03/2019
56.16
 33,295 56.16 56.54 55.35 0 0 0
25/03/2019
55.83
 103,160 55.83 57.26 55.11 0 0 0
22/03/2019
56.45
 164,661 54.92 56.45 54.39 0 0 0
21/03/2019
54.73
 76,745 55.35 56.30 54.16 0 0 0
20/03/2019
55.35
 103,932 55.92 56.26 54.25 0 0 0
19/03/2019
55.83
 96,949 56.30 56.54 55.40 0 0 0

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