CTCP Cấp nước Nhơn Trạch (ntw)

16.20
2.10
(14.89%)
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
(2024-08-20) 		-3 -17.54% 7,300 0 0
14.10
17.10
14.10
2 tháng
(2024-07-22) 		-0.54 -3.68% 29,700 0 0
14.10
19.50
14.10
3 tháng
(2024-06-21) 		-1.48 -9.52% 37,400 0 0
14.10
19.50
14.10
6 tháng
(2024-03-25) 		-1.39 -8.97% 75,566 0 0
14.10
19.50
14.10
12 tháng
(2023-09-25) 		-1.96 -12.18% 102,724 0 0.0
14.10
19.50
14.10
24 tháng
(2022-09-30) 		-2.04 -12.66% 185,865 111 0.0
11.86
19.50
14.10
36 tháng
(2021-10-05) 		-2.53 -15.21% 533,681 11,311 0.2
11.86
19.50
14.10
60 tháng
(2019-10-16) 		0.22 1.60% 1,084,973 13 -0.0
11.05
23.50
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
14.66
 6,800 13.18 14.66 13.18 3,200 0 0.1
28/04/2016
15.03
 0 15.03 15.03 15.03 0 0 0
27/04/2016
15.03
 100 15.03 15.03 15.03 0 0 0
26/04/2016
14.58
 200 14.58 14.58 14.58 100 0 0.0
25/04/2016
15.53
 200 15.53 15.53 15.53 200 0 0.0
22/04/2016
14.25
 0 13.51 13.51 13.51 0 0 0
21/04/2016
14.25
 200 12.73 14.25 12.73 100 100 0
20/04/2016
14.95
 800 14.04 14.95 14.00 700 0 0.0
19/04/2016
13.88
 1,200 12.69 14.21 12.69 0 100 -0.0
15/04/2016
14.91
 250 14.91 14.91 14.91 0 0 0
14/04/2016
14.99
 200 14.99 14.99 14.99 0 0 0
13/04/2016
13.96
 300 12.89 14.37 12.89 0 0 0
12/04/2016
13.84
 1,000 14.42 14.42 13.84 500 0 0.0
11/04/2016
14.21
 0 13.84 13.84 13.84 0 0 0
08/04/2016
14.21
 3,300 13.88 14.21 13.84 2,900 0 0.1
07/04/2016
14.00
 2,500 13.84 14.00 13.80 400 2,300 -0.1
06/04/2016
13.80
 11,000 13.34 14.62 13.34 3,000 1,200 0.1
05/04/2016
15.57
 300 12.97 15.61 12.97 0 100 -0.0
04/04/2016
15.24
 10 15.24 15.24 15.24 0 0 0
01/04/2016
15.24
 100 15.24 15.24 15.24 100 0 0.0
31/03/2016
16.47
 100 16.47 16.47 16.47 0 0 0
30/03/2016
15.57
 100 15.57 15.57 15.57 0 0 0
29/03/2016
13.63
 10 13.63 13.63 13.63 0 0 0
28/03/2016
13.63
 100 13.63 13.63 13.63 0 100 -0.0
25/03/2016
16.02
 100 16.02 16.02 16.02 0 0 0
24/03/2016
14.83
 2,700 14.50 14.83 14.46 1,000 600 0.0
23/03/2016
16.97
 100 16.97 16.97 16.97 0 0 0
22/03/2016
14.95
 4,500 17.50 17.50 14.95 2,900 0 0.1
21/03/2016
16.43
 200 18.66 18.66 16.43 0 0 0
18/03/2016
16.39
 200 16.60 16.60 16.39 0 0 0
17/03/2016
14.79
 1,200 14.74 14.79 14.74 0 0 0
16/03/2016
14.74
 800 14.42 14.74 14.42 0 0 0
15/03/2016
14.62
 1,000 14.62 14.62 14.62 0 0 0
14/03/2016
14.58
 0 14.62 14.62 14.62 0 0 0
11/03/2016
14.58
 400 14.74 14.74 14.58 0 0 0
10/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
09/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
08/03/2016
14.42
 100 14.42 14.42 14.42 100 0 0.0
07/03/2016
14.04
 0 14.17 14.17 14.17 0 0 0
04/03/2016
14.04
 0 14.17 14.17 14.17 0 0 0
03/03/2016
14.04
 0 14.17 14.17 14.17 0 0 0
02/03/2016
14.04
 0 14.17 14.17 14.17 0 0 0
01/03/2016
14.04
 0 14.17 14.17 14.17 0 0 0
29/02/2016
14.04
 900 14.42 14.42 14.04 0 0 0
26/02/2016
14.00
 100 14.00 14.00 14.00 0 0 0
25/02/2016
13.80
 0 13.80 13.80 13.80 0 0 0
24/02/2016
13.80
 700 13.84 13.84 13.80 400 0 0.0
23/02/2016
14.42
 700 14.00 14.42 14.00 700 0 0.0
22/02/2016
14.00
 1,300 13.63 14.00 13.63 500 0 0.0
19/02/2016
13.59
 0 13.96 13.96 13.96 0 0 0
18/02/2016
13.59
 1,400 14.42 14.42 13.59 200 1,200 -0.0
17/02/2016
14.42
 4,000 14.46 14.58 14.42 2,600 0 0.1
16/02/2016
14.46
 2,800 14.42 14.46 14.42 900 0 0.0
15/02/2016
14.79
 1,100 14.79 14.79 14.79 0 0 0
05/02/2016
14.83
 8,100 15.24 15.24 14.62 2,500 0 0.1
04/02/2016
15.24
 0 16.23 16.23 16.23 0 0 0
03/02/2016
15.24
 5,300 14.54 19.40 14.54 0 100 -0.0
02/02/2016
16.97
 100 16.97 16.97 16.97 100 0 0.0
01/02/2016
19.93
 0 19.93 19.93 19.93 0 0 0
29/01/2016
19.93
 100 19.93 19.93 19.93 0 0 0
28/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/01/2016
16.47
 500 17.63 17.63 16.47 0 0 0
27/01/2016
14.39
 0 15.35 15.35 15.35 0 0 0
26/01/2016
14.39
 400 15.65 15.65 14.39 100 0 0.0
25/01/2016
14.55
 500 14.55 14.55 14.55 0 0 0
22/01/2016
14.55
 1,000 14.55 14.55 14.55 1,000 0 0.1
21/01/2016
15.10
 3,400 14.55 15.10 14.55 1,900 0 0.1
20/01/2016
15.87
 400 15.87 15.87 15.87 0 0 0
19/01/2016
17.49
 100 17.49 17.49 17.49 0 0 0
18/01/2016
15.24
 1,900 15.24 15.24 15.24 1,900 0 0.1
15/01/2016
15.38
 700 15.38 15.38 15.38 0 0 0
14/01/2016
15.87
 2,400 15.40 15.87 15.38 1,800 0 0.1
13/01/2016
15.76
 0 15.76 15.76 15.76 0 0 0
12/01/2016
15.76
 500 15.76 15.76 15.76 0 0 0
11/01/2016
15.38
 1,800 15.76 15.76 15.38 300 0 0.0
08/01/2016
15.73
 0 16.04 16.04 16.04 0 0 0
07/01/2016
15.73
 1,600 17.41 17.41 15.65 100 0 0.0
06/01/2016
15.46
 2,600 15.10 15.51 15.10 0 0 0
05/01/2016
15.57
 4,400 15.38 15.57 15.38 100 0 0.0
04/01/2016
15.51
 3,000 14.99 15.51 14.99 0 0 0
31/12/2015
15.87
 5,960 14.96 15.87 14.96 0 0 0
30/12/2015
15.10
 1,000 15.10 15.10 15.10 0 0 0
29/12/2015
14.55
 2,300 14.55 16.72 14.55 0 100 -0.0
28/12/2015
15.29
 2,100 13.62 15.29 13.62 1,500 100 0.1
25/12/2015
15.38
 500 13.73 15.38 13.73 0 100 -0.0
24/12/2015
15.90
 200 14.50 15.90 14.50 0 100 -0.0
23/12/2015
17.05
 300 13.51 17.05 13.51 0 100 -0.0
22/12/2015
15.87
 1,500 14.85 15.87 14.77 1,200 0 0.1
21/12/2015
15.90
 200 14.83 15.90 14.83 0 100 -0.0
18/12/2015
15.38
 200 15.90 15.90 15.38 0 0 0
17/12/2015
14.88
 8,700 14.96 15.90 14.88 8,500 0 0.5
16/12/2015
14.88
 1,400 15.79 15.79 14.88 0 0 0
15/12/2015
15.79
 400 15.87 15.87 15.79 0 0 0
14/12/2015
14.83
 200 14.83 14.83 14.83 0 0 0
11/12/2015
14.63
 0 14.63 14.63 14.63 0 0 0
10/12/2015
14.63
 1,000 14.66 14.66 14.63 800 0 0.0
09/12/2015
16.17
 600 15.27 16.17 15.27 0 0 0
08/12/2015
19.19
 400 14.22 19.19 14.22 0 2,000 -0.1
07/12/2015
19.19
 200 14.22 19.19 14.22 0 100 -0.0
04/12/2015
16.72
 100 16.72 16.72 16.72 0 0 0
03/12/2015
14.63
 1,000 14.63 14.63 14.63 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |