CTCP Cấp nước Nhơn Trạch (ntw)

20.20
-3.50
(-14.77%)
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
(2024-10-28) 		5.70 31.67% 73,814 0 0
18
23.70
23.70
2 tháng
(2024-09-26) 		5.30 28.80% 160,315 -1,492,005 -31.3
16.40
23.70
23.70
3 tháng
(2024-08-27) 		8.10 51.92% 184,243 -1,492,505 -31.3
14.10
23.70
23.70
6 tháng
(2024-05-29) 		8.68 57.82% 223,031 -1,492,505 -31.3
14.10
23.70
23.70
12 tháng
(2023-12-01) 		6.98 41.77% 276,521 -1,492,505 -31.3
14.10
23.70
23.70
24 tháng
(2022-12-06) 		9.43 66.06% 350,033 -1,490,793 -31.3
11.86
23.70
23.70
36 tháng
(2021-12-13) 		7.82 49.27% 594,933 -1,465,094 -30.8
11.86
23.70
23.70
60 tháng
(2019-12-23) 		5.86 32.82% 1,240,832 -1,492,492 -31.3
11.05
23.70
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2016
15.51
 900 13.10 15.51 13.10 0 0 0
05/07/2016
15.29
 0 15.25 15.25 15.25 0 0 0
04/07/2016
15.29
 0 15.25 15.25 15.25 0 0 0
01/07/2016
15.29
 3,800 13.41 15.29 13.41 2,900 0 0.1
30/06/2016
15.29
 2,900 14.24 15.29 14.24 0 300 -0.0
29/06/2016
16.60
 1,800 16.73 16.73 16.56 0 0 0
28/06/2016
14.94
 0 14.94 14.94 14.94 0 0 0
27/06/2016
14.94
 100 14.94 14.94 14.94 0 0 0
24/06/2016
14.90
 6,900 13.76 14.94 13.76 3,000 0 0.1
23/06/2016
14.94
 2,100 13.72 14.98 13.72 500 0 0.0
22/06/2016
15.07
 1,200 15.07 15.07 15.07 0 1,200 -0.0
21/06/2016
15.07
 0 15.11 15.11 15.11 0 0 0
20/06/2016
15.07
 1,300 15.29 15.29 13.37 0 0 0
17/06/2016
15.07
 5,200 15.07 15.07 15.07 3,000 0 0.1
16/06/2016
15.11
 2,900 15.07 15.11 15.07 2,500 0 0.1
15/06/2016
15.29
 100 15.29 15.29 15.29 0 0 0
14/06/2016
15.29
 2,900 15.29 15.29 15.29 2,900 0 0.1
13/06/2016
15.29
 3,000 15.29 15.29 15.29 0 0 0
10/06/2016
14.90
 300 15.07 15.07 14.90 0 100 -0.0
09/06/2016
16.25
 100 16.25 16.25 16.25 0 0 0
08/06/2016
15.03
 3,100 16.12 16.12 15.03 3,000 0 0.1
07/06/2016
15.20
 3,400 15.90 15.90 15.20 3,100 0 0.1
06/06/2016
15.20
 3,300 15.03 16.34 15.03 0 100 -0.0
03/06/2016
16.34
 100 16.34 16.34 16.34 0 0 0
02/06/2016
15.03
 3,000 15.03 15.03 15.03 3,000 0 0.1
01/06/2016
15.07
 1,400 13.89 16.25 13.89 0 100 -0.0
31/05/2016
16.34
 100 16.34 16.34 16.34 0 0 0
30/05/2016
15.38
 800 16.34 16.34 15.38 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2016
15.29
 9,900 16.16 16.16 15.29 6,100 0 0.2
26/05/2016
14.42
 6,300 16.80 16.80 14.42 3,100 0 0.1
25/05/2016
15.03
 2,900 15.03 15.03 15.03 2,800 0 0.1
24/05/2016
15.03
 4,900 16.27 16.27 15.03 2,800 0 0.1
23/05/2016
16.27
 1,900 15.03 20.14 15.03 0 100 -0.0
20/05/2016
17.67
 100 17.67 17.67 17.67 0 0 0
19/05/2016
15.44
 1,800 15.44 15.53 15.44 0 0 0
18/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
17/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
16/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
13/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
12/05/2016
14.25
 6,000 14.29 14.29 14.25 0 0 0
11/05/2016
13.47
 100 13.47 13.47 13.47 0 100 -0.0
10/05/2016
15.82
 0 15.82 15.82 15.82 0 0 0
09/05/2016
15.82
 0 15.82 15.82 15.82 147,099 147,099 0
06/05/2016
15.82
 100 15.82 15.82 15.82 0 0 0
05/05/2016
14.79
 2,200 16.39 16.39 14.62 2,000 0 0.1
04/05/2016
15.20
 2,700 14.62 15.20 14.62 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |