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)
18/10/2018
30.31
 317,940 33.09 33.09 30.31 0 0 0
17/10/2018
32.97
 173,180 34.94 34.94 32.75 0 0 0
16/10/2018
33.68
 61,800 34.52 34.52 33.64 0 0 0
15/10/2018
34.23
 81,200 34.52 35.15 33.68 0 0 0
12/10/2018
34.52
 94,600 33.05 34.52 32.92 0 0 0
11/10/2018
33.26
 103,840 34.10 34.31 32.42 0 0 0
10/10/2018
34.31
 55,060 33.68 34.44 33.68 0 0 0
09/10/2018
33.47
 105,600 32.80 33.68 32.80 0 0 0
08/10/2018
32.71
 86,150 31.87 32.80 31.87 0 0 0
05/10/2018
32.00
 134,010 32.54 32.59 31.58 0 0 0
04/10/2018
32.33
 49,501 31.53 32.33 31.37 0 0 0
03/10/2018
31.79
 55,754 31.15 32.00 31.15 0 0 0
02/10/2018
31.32
 19,300 31.15 31.32 31.07 0 0 0
01/10/2018
31.32
 139,951 31.28 32.42 30.94 0 0 0
28/09/2018
30.82
 40,010 30.86 31.11 30.82 0 0 0
27/09/2018
30.94
 65,300 31.03 31.03 30.65 0 0 0
26/09/2018
30.94
 161,610 30.31 31.28 30.31 0 0 0
25/09/2018
30.44
 37,180 30.31 30.73 29.93 0 0 0
24/09/2018
29.89
 163,274 29.60 30.94 29.60 0 0 0
21/09/2018
29.68
 37,559 29.85 29.85 29.30 0 0 0
20/09/2018
29.60
 48,770 29.89 30.06 29.47 0 0 0
19/09/2018
29.89
 71,820 29.47 30.14 29.47 0 0 0
18/09/2018
29.68
 71,260 29.43 30.31 29.39 0 0 0
17/09/2018
29.05
 86,113 28.63 29.47 28.21 0 0 0
14/09/2018
28.04
 57,510 27.03 28.21 26.52 0 0 0
13/09/2018
26.52
 24,860 26.90 26.90 26.40 0 0 0
12/09/2018
26.78
 38,400 26.73 27.32 26.52 0 0 0
11/09/2018
26.52
 8,202 26.44 26.65 22.52 0 0 0
10/09/2018
26.65
 9,000 26.57 26.65 26.31 0 0 0
07/09/2018
26.52
 9,076 26.86 26.86 26.40 0 0 0
06/09/2018
26.52
 20,871 26.31 26.52 26.10 0 0 0
05/09/2018
26.31
 14,023 26.31 26.86 26.31 0 0 0
04/09/2018
26.94
 22,600 27.07 27.07 26.52 0 0 0
31/08/2018
26.94
 15,586 27.74 27.74 26.94 0 0 0
30/08/2018
27.49
 23,880 26.52 27.49 26.52 0 0 0
29/08/2018
26.48
 21,700 26.52 26.73 26.23 0 0 0
28/08/2018
26.31
 29,600 25.81 26.52 25.72 0 0 0
27/08/2018
25.72
 7,801 25.60 25.89 25.60 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60%
24/08/2018
25.81
 9,000 26.23 26.23 25.68 0 0 0
23/08/2018
25.89
 32,000 26.08 26.24 25.89 0 0 0
22/08/2018
25.97
 22,950 26.39 26.39 25.97 0 0 0
21/08/2018
26.35
 17,505 26.47 26.54 25.97 0 0 0
20/08/2018
26.47
 61,250 25.51 26.47 25.51 0 0 0
17/08/2018
25.66
 9,200 25.28 25.66 25.28 0 0 0
16/08/2018
25.28
 36,020 25.16 25.32 24.93 0 0 0
15/08/2018
25.13
 29,400 24.97 25.47 24.93 0 0 0
14/08/2018
25.13
 10,357 24.93 25.13 24.74 0 0 0
13/08/2018
25.01
 18,820 24.93 25.32 24.89 0 0 0
10/08/2018
24.86
 17,500 25.28 25.28 24.86 0 0 0
09/08/2018
25.32
 37,150 25.32 25.82 25.24 0 0 0
08/08/2018
25.01
 5,600 25.32 25.70 24.93 0 0 0
07/08/2018
25.47
 27,200 25.89 26.08 25.32 0 0 0
06/08/2018
24.93
 16,480 24.01 24.93 23.97 0 0 0
03/08/2018
24.09
 26,653 24.13 24.36 23.78 0 0 0
02/08/2018
23.97
 3,200 23.78 23.97 23.67 0 0 0
01/08/2018
23.86
 16,900 23.78 24.09 23.78 0 0 0
31/07/2018
23.59
 6,500 23.59 23.82 23.67 0 0 0
30/07/2018
23.74
 7,500 23.48 23.78 23.25 0 0 0
27/07/2018
23.40
 3,900 23.40 23.74 23.40 0 0 0
26/07/2018
23.13
 2,600 23.09 23.21 23.09 0 0 0
25/07/2018
23.02
 14,900 23.02 23.40 23.02 0 0 0
24/07/2018
23.21
 10,000 23.05 23.21 22.63 0 0 0
23/07/2018
23.40
 15,700 23.40 23.40 23.05 0 0 0
20/07/2018
23.78
 6,500 23.78 23.78 23.40 0 0 0
19/07/2018
24.13
 20,700 23.97 24.47 23.40 0 0 0
18/07/2018
24.17
 54,600 23.78 24.55 23.78 0 0 0
17/07/2018
23.02
 23,400 22.82 23.02 22.63 0 0 0
16/07/2018
23.05
 35,500 23.40 23.97 22.25 0 0 0
13/07/2018
23.86
 13,300 23.74 23.86 23.74 0 0 0
12/07/2018
23.78
 18,700 23.25 23.78 23.25 0 0 0
11/07/2018
23.78
 4,000 23.44 23.78 23.25 0 0 0
10/07/2018
23.74
 4,800 23.78 23.78 23.67 0 0 0
09/07/2018
23.74
 7,920 24.17 24.17 23.67 0 0 0
06/07/2018
23.78
 14,800 23.97 23.97 23.63 0 0 0
05/07/2018
23.74
 23,320 23.71 23.97 23.67 0 0 0
04/07/2018
23.78
 10,200 23.40 23.78 23.05 0 0 0
03/07/2018
23.78
 25,100 24.09 24.09 23.40 0 0 0
02/07/2018
24.74
 17,800 24.93 24.93 23.78 0 0 0
29/06/2018
25.32
 24,100 25.78 25.78 24.74 0 0 0
28/06/2018
25.39
 18,001 25.51 25.70 25.39 0 0 0
27/06/2018
25.70
 32,100 25.70 26.08 25.70 0 0 0
26/06/2018
25.74
 16,100 25.74 26.08 25.70 0 0 0
25/06/2018
26.20
 16,400 25.82 26.31 25.82 0 0 0
22/06/2018
26.47
 10,800 25.89 26.47 25.66 0 0 0
21/06/2018
25.70
 16,600 25.89 25.97 25.70 0 0 0
20/06/2018
26.39
 14,530 26.08 26.47 25.51 0 0 0
19/06/2018
25.70
 75,500 26.54 26.66 25.39 0 0 0
18/06/2018
26.66
 67,300 26.85 27.43 26.66 0 0 0
15/06/2018
26.66
 13,600 26.47 26.66 26.35 0 0 0
14/06/2018
26.66
 18,600 26.85 26.85 26.47 0 0 0
13/06/2018
26.77
 18,900 26.28 26.85 26.28 0 0 0
12/06/2018
26.35
 36,905 26.12 26.35 25.70 0 0 0
11/06/2018
26.47
 48,400 26.47 27.04 26.08 0 0 0
08/06/2018
27.04
 27,200 27.81 27.81 26.51 0 0 0
07/06/2018
27.62
 87,000 27.81 28.00 27.23 0 0 0
06/06/2018
27.23
 95,725 24.93 27.62 24.93 0 0 0
05/06/2018
24.55
 42,200 26.31 26.47 24.17 0 0 0
04/06/2018
26.08
 42,600 26.85 28.00 25.70 0 0 0
01/06/2018
24.89
 34,800 24.17 24.93 23.78 0 0 0
31/05/2018
24.55
 18,900 25.89 25.89 23.21 0 0 0

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