CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

172.80
2.80
(1.65%)

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
(2025-06-25)
4 2.39% 1,204,400 0 0
163.80
172.80
172.80
2 tháng
(2025-05-26)
18.70 12.22% 2,294,800 -600 0
149.80
172.80
172.80
3 tháng
(2025-04-28)
33.90 24.60% 3,421,200 -207,600 -12.3
135.40
172.80
172.80
6 tháng
(2025-02-03)
-40.70 -19.16% 7,161,462 -461,200 -51.3
129
240
172.80
12 tháng
(2024-07-30)
-27.93 -13.99% 8,959,315 -626,000 -81.7
129
240
172.80
24 tháng
(2023-08-07)
4.08 2.43% 11,935,976 -727,450 -102.1
129
240
172.80
36 tháng
(2022-08-10)
4.74 2.84% 13,577,378 -894,944 -126.6
77.70
240
172.80
60 tháng
(2020-08-20)
53.55 45.32% 36,784,137 -497,350 -33.4
77.70
249.44
172.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/06/2017
18.09
14,600 18.25 18.29 17.57 0 0 0
31/05/2017
18.25
29,100 18.29 18.41 17.89 0 0 0
30/05/2017
18.29
45,210 18.09 18.45 17.73 0 0 0
29/05/2017
18.09
20,520 17.13 18.09 17.09 0 0 0
26/05/2017
17.13
76,310 16.90 17.21 17.01 0 0 0
25/05/2017
16.90
110,100 17.29 17.49 16.90 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2017
17.29
48,610 18.21 18.21 17.29 0 200 -0.0
23/05/2017
18.21
23,500 18.43 18.43 18.21 0 0 0
22/05/2017
18.43
11,800 18.47 18.47 18.28 0 0 0
19/05/2017
18.47
7,200 18.24 18.47 18.21 0 0 0
18/05/2017
18.24
23,100 18.58 18.58 18.24 0 0 0
17/05/2017
18.58
29,210 18.54 18.58 18.28 0 0 0
16/05/2017
18.54
21,710 18.73 18.73 18.51 0 0 0
15/05/2017
18.73
25,420 18.77 18.77 18.47 0 0 0
12/05/2017
18.77
32,200 18.66 18.88 18.66 0 0 0
11/05/2017
18.66
49,920 18.43 18.99 18.51 0 0 0
10/05/2017
18.43
41,200 18.84 18.84 18.43 0 0 0
09/05/2017
18.84
41,101 18.69 18.99 18.39 0 0 0
08/05/2017
18.69
42,600 18.84 19.03 18.47 0 0 0
05/05/2017
18.84
83,200 18.95 19.40 18.84 0 0 0
04/05/2017
18.95
36,503 18.99 18.99 18.80 0 0 0
03/05/2017
18.99
36,800 19.03 19.03 18.77 0 0 0
28/04/2017
19.03
16,700 19.03 19.07 18.66 0 0 0
27/04/2017
19.03
89,100 18.95 19.03 18.66 0 0 0
26/04/2017
18.95
39,700 19.03 19.03 18.47 0 0 0
25/04/2017
19.03
21,400 19.18 19.18 18.69 0 0 0
24/04/2017
19.18
46,320 18.84 19.40 18.88 0 0 0
21/04/2017
18.84
127,230 18.28 19.03 18.62 0 0 0
20/04/2017
18.28
22,700 18.28 18.39 17.98 0 0 0
19/04/2017
18.28
12,500 17.95 18.43 17.91 100 0 0.0
18/04/2017
17.95
58,205 18.28 18.28 17.87 0 0 0
17/04/2017
18.28
35,600 18.24 19.18 18.10 1,200 0 0.1
14/04/2017
18.24
14,025 18.10 18.24 18.02 0 0 0
13/04/2017
18.10
17,100 17.95 18.28 17.91 0 0 0
12/04/2017
17.95
28,900 17.91 18.02 17.91 0 0 0
11/04/2017
17.91
84,900 17.87 18.10 17.91 0 0 0
10/04/2017
17.87
29,030 17.76 18.28 17.83 0 0 0
07/04/2017
17.76
62,600 18.10 18.21 17.72 0 0 0
05/04/2017
18.10
39,207 18.47 18.47 18.10 0 0 0
04/04/2017
18.47
68,900 18.39 18.62 18.21 0 0 0
03/04/2017
18.39
52,300 18.99 19.03 18.39 0 0 0
31/03/2017
18.99
83,220 18.66 19.10 18.80 0 0 0
30/03/2017
18.66
71,232 18.39 19.03 17.98 0 0 0
29/03/2017
18.39
80,850 19.03 19.03 18.36 0 0 0
28/03/2017
19.03
211,100 18.84 19.10 18.28 0 0 0
27/03/2017
18.84
111,850 19.25 19.25 18.84 0 0 0
24/03/2017
19.25
88,770 18.84 19.36 18.84 0 0 0
23/03/2017
18.84
157,100 19.40 19.77 18.58 0 0 0
22/03/2017
19.40
182,300 20.89 20.89 19.29 0 0 0
21/03/2017
20.89
171,900 21.27 21.38 20.71 0 0 0
20/03/2017
21.27
163,900 20.86 21.42 20.63 0 0 0
17/03/2017
20.86
136,600 21.16 21.16 20.78 0 0 0
16/03/2017
21.16
90,600 21.27 21.45 20.93 0 0 0
15/03/2017
21.27
216,100 20.60 21.45 20.30 0 0 0
14/03/2017
20.60
148,800 20.48 20.71 20.04 0 0 0
13/03/2017
20.48
186,400 20.52 21.19 20.22 0 0 0
10/03/2017
20.52
195,831 19.29 20.82 19.29 0 100 -0.0
09/03/2017
19.29
337,300 18.13 19.59 18.02 0 0 0
08/03/2017
18.13
54,900 18.21 18.36 18.10 0 0 0
07/03/2017
18.21
60,300 18.28 18.39 18.21 0 0 0
06/03/2017
18.28
77,200 18.28 18.54 18.13 0 0 0
03/03/2017
18.28
59,000 18.58 18.58 18.17 0 0 0
02/03/2017
18.58
115,600 18.13 18.73 18.10 100 0 0.0
01/03/2017
18.13
50,000 18.10 18.21 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |