CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

152.80
-1.80
(-1.16%)
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
(2025-05-06) 		16.50 11.96% 1,429,500 -169,800 -7.2
138
159.90
152.80
2 tháng
(2025-04-08) 		12.80 9.03% 3,011,300 -367,500 -35.9
129
159.90
152.80
3 tháng
(2025-03-07) 		-79.50 -33.97% 4,131,500 -460,600 -51.3
129
235
152.80
6 tháng
(2024-12-09) 		-55.50 -26.43% 6,163,715 -496,400 -58.8
129
240
152.80
12 tháng
(2024-06-10) 		-71.29 -31.58% 7,497,422 -627,800 -82.2
129
240
152.80
24 tháng
(2023-06-16) 		-6.03 -3.75% 10,337,493 -727,550 -102.2
129
240
152.80
36 tháng
(2022-06-21) 		3.34 2.21% 11,938,660 -894,344 -126.6
77.70
240
152.80
60 tháng
(2020-07-01) 		52.51 51.48% 35,626,339 -500,045 -33.9
77.70
249.44
152.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2017
28.42
 55,200 28.82 29.18 28.07 900 0 0.1
19/10/2017
28.82
 87,900 29.62 29.82 28.46 0 0 0
18/10/2017
29.62
 136,505 29.02 30.61 29.42 0 0 0
17/10/2017
29.02
 66,900 29.06 29.70 28.98 0 0 0
16/10/2017
29.06
 89,320 27.95 29.18 27.83 0 0 0
13/10/2017
27.95
 47,100 27.83 28.19 27.63 0 0 0
12/10/2017
27.83
 19,500 27.63 28.19 27.67 0 0 0
11/10/2017
27.63
 54,100 27.63 28.03 27.55 0 0 0
10/10/2017
27.63
 31,200 27.55 27.83 27.39 0 0 0
09/10/2017
27.55
 29,400 27.51 27.59 27.39 0 0 0
06/10/2017
27.51
 30,400 27.59 27.67 27.43 0 0 0
05/10/2017
27.59
 27,300 27.75 27.83 27.59 0 0 0
04/10/2017
27.75
 29,205 27.67 28.23 27.71 0 0 0
03/10/2017
27.67
 21,800 27.55 27.83 27.63 0 0 0
02/10/2017
27.55
 10,300 28.19 28.19 27.55 0 0 0
29/09/2017
28.19
 20,509 27.27 28.23 27.03 0 0 0
28/09/2017
27.27
 57,600 27.31 27.31 27.23 0 0 0
27/09/2017
27.31
 86,300 27.39 27.43 27.07 0 0 0
26/09/2017
27.39
 127,200 27.83 27.83 27.31 0 0 0
25/09/2017
27.83
 22,000 28.23 28.23 27.83 0 0 0
22/09/2017
28.23
 5,700 27.67 28.62 27.43 0 0 0
21/09/2017
27.67
 42,601 27.83 27.83 27.43 0 0 0
20/09/2017
27.83
 78,205 28.11 28.11 27.55 0 1,500 -0.1
19/09/2017
28.11
 66,600 28.62 28.62 27.63 0 0 0
18/09/2017
28.62
 55,800 28.23 28.82 27.03 1,800 2,200 -0.0
15/09/2017
28.23
 16,900 28.62 32.60 28.15 0 300 -0.0
14/09/2017
28.62
 8,000 28.62 29.06 28.31 0 0 0
13/09/2017
28.62
 53,810 29.10 29.18 28.62 300 0 0.0
12/09/2017
29.10
 58,000 28.19 29.22 27.83 300 0 0.0
11/09/2017
28.19
 126,150 27.03 28.23 27.23 0 0 0
08/09/2017
27.03
 54,320 26.40 27.83 26.40 0 0 0
07/09/2017
26.40
 47,105 25.84 26.40 25.48 0 0 0
06/09/2017
25.84
 15,600 25.88 26.04 25.68 0 0 0
05/09/2017
25.88
 57,500 26.20 26.24 25.84 0 0 0
01/09/2017
26.20
 61,005 26.28 26.32 22.26 0 0 0
31/08/2017
26.28
 69,300 25.64 26.32 25.52 0 0 0
30/08/2017
25.64
 93,415 24.85 25.80 24.77 0 0 0
29/08/2017
24.85
 41,900 25.01 25.44 24.33 0 0 0
28/08/2017
25.01
 77,930 25.20 25.24 24.29 0 0 0
25/08/2017
25.20
 34,200 25.40 25.48 25.16 0 0 0
24/08/2017
25.40
 44,200 25.40 25.64 25.32 2,000 0 0.1
23/08/2017
25.40
 28,430 25.20 25.44 25.16 0 0 0
22/08/2017
25.20
 110,800 24.77 26.04 24.65 0 0 0
21/08/2017
24.77
 70,635 24.81 25.44 24.29 0 0 0
18/08/2017
24.81
 29,500 24.57 24.85 24.25 1,000 0 0.1
17/08/2017
24.57
 100,025 24.05 25.28 24.05 2,300 0 0.1
16/08/2017
24.05
 37,400 24.05 24.05 23.85 0 0 0
15/08/2017
24.05
 77,198 23.69 24.61 23.61 0 0 0
14/08/2017
23.69
 30,400 23.69 23.85 23.46 0 0 0
11/08/2017
23.69
 13,100 23.65 23.69 23.46 0 0 0
10/08/2017
23.65
 18,600 23.77 23.77 23.38 0 0 0
09/08/2017
23.77
 13,200 24.01 24.01 23.57 0 0 0
08/08/2017
24.01
 36,430 24.09 24.65 23.81 0 0 0
07/08/2017
24.09
 37,600 23.89 24.09 23.73 0 0 0
04/08/2017
23.89
 18,600 23.26 24.05 21.90 0 0 0
03/08/2017
23.26
 51,530 23.85 24.05 23.26 0 0 0
02/08/2017
23.85
 11,512 23.18 23.85 23.18 0 0 0
01/08/2017
23.18
 128,000 23.81 23.85 23.06 0 0 0
31/07/2017
23.81
 38,800 24.09 24.45 23.77 0 0 0
28/07/2017
24.09
 27,200 24.45 24.45 23.85 0 0 0
27/07/2017
24.45
 75,200 24.53 24.73 24.17 0 0 0
26/07/2017
24.53
 59,920 24.45 25.20 24.25 0 0 0
25/07/2017
24.45
 70,750 23.61 24.65 23.65 0 0 0
24/07/2017
23.61
 53,850 23.85 23.85 23.06 0 0 0
21/07/2017
23.85
 72,509 23.26 23.89 23.18 0 0 0
20/07/2017
23.26
 29,300 23.65 23.85 23.22 1,200 0 0.1
19/07/2017
23.65
 95,336 24.13 24.13 23.61 0 0 0
18/07/2017
24.13
 163,620 23.06 25.84 22.10 0 0 0
17/07/2017
23.06
 62,800 23.06 23.46 22.66 0 0 0
14/07/2017
23.06
 51,705 23.14 23.42 23.06 0 0 0
13/07/2017
23.14
 107,850 22.90 23.69 22.58 0 0 0
12/07/2017
22.90
 206,350 20.75 23.69 20.47 0 0 0
11/07/2017
20.75
 116,900 20.47 21.07 17.41 0 0 0
10/07/2017
20.47
 187,000 20.67 20.67 19.88 0 0 0
07/07/2017
20.67
 105,325 19.64 20.71 19.48 4,100 0 0.2
06/07/2017
19.64
 69,700 19.36 19.72 19.24 0 0 0
05/07/2017
19.36
 98,930 18.29 19.56 18.68 0 0 0
04/07/2017
18.29
 37,600 17.89 19.08 17.89 0 0 0
03/07/2017
17.89
 18,700 17.85 18.05 17.77 0 0 0
30/06/2017
17.85
 19,300 18.29 18.29 17.85 0 0 0
29/06/2017
18.29
 5,600 17.85 18.29 17.77 0 0 0
28/06/2017
17.85
 10,600 17.89 17.89 17.81 0 0 0
27/06/2017
17.89
 13,300 17.89 17.89 17.85 0 0 0
26/06/2017
17.89
 23,000 17.89 17.89 17.89 0 0 0
23/06/2017
17.89
 28,410 17.89 18.05 17.81 0 0 0
22/06/2017
17.89
 33,300 18.09 18.09 17.73 0 0 0
21/06/2017
18.09
 10,000 18.09 18.21 18.01 0 0 0
20/06/2017
18.09
 10,200 18.33 18.33 18.05 0 200 -0.0
19/06/2017
18.33
 21,031 18.45 18.45 18.29 0 0 0
16/06/2017
18.45
 3,900 18.33 18.45 18.37 0 0 0
15/06/2017
18.33
 12,100 18.29 18.37 18.29 0 0 0
14/06/2017
18.29
 21,500 18.37 18.68 18.01 0 0 0
13/06/2017
18.37
 16,300 18.88 18.88 18.29 100 0 0.0
12/06/2017
18.88
 11,100 19.08 19.20 18.88 100 0 0.0
09/06/2017
19.08
 8,400 19.08 19.28 19.08 0 0 0
08/06/2017
19.08
 18,700 19.48 19.64 18.84 0 0 0
07/06/2017
19.48
 66,001 19.20 19.64 19.08 0 0 0
06/06/2017
19.20
 60,730 18.21 19.48 18.05 0 0 0
05/06/2017
18.21
 13,600 17.93 18.21 17.93 0 0 0
02/06/2017
17.93
 13,800 18.09 18.09 17.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |