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)
08/08/2017
23.17
 36,430 23.78 23.78 22.98 0 0 0
07/08/2017
23.25
 37,600 23.13 23.25 22.90 0 0 0
04/08/2017
23.05
 18,600 22.25 23.21 21.14 0 0 0
03/08/2017
22.44
 51,530 23.21 23.21 22.44 0 0 0
02/08/2017
23.02
 11,512 22.36 23.02 22.36 0 0 0
01/08/2017
22.36
 128,000 23.02 23.02 22.25 0 0 0
31/07/2017
22.98
 38,800 23.48 23.59 22.94 0 0 0
28/07/2017
23.25
 27,200 23.32 23.59 23.02 0 0 0
27/07/2017
23.59
 75,200 23.78 23.86 23.32 0 0 0
26/07/2017
23.67
 59,920 23.44 24.32 23.40 0 0 0
25/07/2017
23.59
 70,750 22.82 23.78 22.82 0 0 0
24/07/2017
22.79
 53,850 22.48 23.02 22.25 0 0 0
21/07/2017
23.02
 72,509 22.40 23.05 22.36 0 0 0
20/07/2017
22.44
 29,300 23.02 23.02 22.40 0 0 0
19/07/2017
22.82
 95,336 23.28 23.28 22.79 0 0 0
18/07/2017
23.28
 163,620 21.33 24.93 21.33 0 0 0
17/07/2017
22.25
 62,800 22.44 22.63 21.86 0 0 0
14/07/2017
22.25
 51,705 22.25 22.59 22.25 0 0 0
13/07/2017
22.32
 107,850 22.06 22.86 21.79 0 0 0
12/07/2017
22.09
 206,350 19.79 22.86 19.75 0 0 0
11/07/2017
20.02
 116,900 19.56 20.33 16.80 0 0 0
10/07/2017
19.75
 187,000 19.95 19.95 19.18 0 0 0
07/07/2017
19.95
 105,325 18.80 19.98 18.80 0 0 0
06/07/2017
18.95
 69,700 18.57 19.03 18.57 0 0 0
05/07/2017
18.68
 98,930 18.03 18.87 18.03 0 0 0
04/07/2017
17.65
 37,600 17.26 18.41 17.26 0 0 0
03/07/2017
17.26
 18,700 17.26 17.41 17.15 0 0 0
30/06/2017
17.22
 19,300 17.26 17.30 17.22 0 0 0
29/06/2017
17.65
 5,600 17.22 17.65 17.15 0 0 0
28/06/2017
17.22
 10,600 17.22 17.26 17.18 0 0 0
27/06/2017
17.26
 13,300 17.26 17.26 17.22 0 0 0
26/06/2017
17.26
 23,000 17.26 17.26 17.26 0 0 0
23/06/2017
17.26
 28,410 17.26 17.41 17.18 0 0 0
22/06/2017
17.26
 33,300 17.45 17.45 17.11 0 0 0
21/06/2017
17.45
 10,000 17.45 17.57 17.38 0 0 0
20/06/2017
17.45
 10,200 17.41 17.53 17.41 0 0 0
19/06/2017
17.68
 21,031 17.80 17.80 17.65 0 0 0
16/06/2017
17.80
 3,900 17.72 17.80 17.72 0 0 0
15/06/2017
17.68
 12,100 17.65 17.72 17.65 0 0 0
14/06/2017
17.65
 21,500 17.38 18.03 17.38 0 0 0
13/06/2017
17.72
 16,300 17.76 17.76 17.65 0 0 0
12/06/2017
18.22
 11,100 18.41 18.53 18.22 0 0 0
09/06/2017
18.41
 8,400 18.57 18.60 18.41 0 0 0
08/06/2017
18.41
 18,700 18.18 18.95 18.18 0 0 0
07/06/2017
18.80
 66,001 18.45 18.95 18.41 0 0 0
06/06/2017
18.53
 60,730 17.41 18.80 17.41 0 0 0
05/06/2017
17.57
 13,600 17.30 17.57 17.30 0 0 0
02/06/2017
17.30
 13,800 17.18 17.45 17.18 0 0 0
01/06/2017
17.45
 14,600 17.07 17.65 16.95 0 0 0
31/05/2017
17.61
 29,100 17.76 17.76 17.26 0 0 0
30/05/2017
17.65
 45,210 17.26 17.80 17.11 0 0 0
29/05/2017
17.45
 20,520 16.80 17.45 16.49 0 0 0
26/05/2017
16.53
 76,310 16.49 16.61 16.42 0 0 0
25/05/2017
16.30
 110,100 16.88 16.88 16.30 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2017
16.69
 48,610 17.45 17.45 16.69 0 0 0
23/05/2017
17.57
 23,500 17.71 17.71 17.57 0 0 0
22/05/2017
17.78
 11,800 17.64 17.78 17.64 0 0 0
19/05/2017
17.82
 7,200 17.57 17.82 17.57 0 0 0
18/05/2017
17.60
 23,100 17.82 17.82 17.60 0 0 0
17/05/2017
17.93
 29,210 17.93 17.93 17.64 0 0 0
16/05/2017
17.89
 21,710 17.96 18.00 17.86 0 0 0
15/05/2017
18.07
 25,420 18.07 18.11 17.82 0 0 0
12/05/2017
18.11
 32,200 18.22 18.22 18.00 0 0 0
11/05/2017
18.00
 49,920 17.86 18.32 17.86 0 0 0
10/05/2017
17.78
 41,200 18.00 18.04 17.78 0 0 0
09/05/2017
18.18
 41,101 17.86 18.32 17.75 0 0 0
08/05/2017
18.04
 42,600 18.32 18.36 17.82 0 0 0
05/05/2017
18.18
 83,200 18.29 18.72 18.18 0 0 0
04/05/2017
18.29
 36,503 18.18 18.32 18.14 0 0 0
03/05/2017
18.32
 36,800 18.18 18.32 18.11 0 0 0
28/04/2017
18.36
 16,700 18.00 18.40 18.00 0 0 0
27/04/2017
18.36
 89,100 18.00 18.36 18.00 0 0 0
26/04/2017
18.29
 39,700 18.04 18.32 17.82 0 0 0
25/04/2017
18.36
 21,400 18.43 18.47 18.04 0 0 0
24/04/2017
18.50
 46,320 18.25 18.72 18.22 0 0 0
21/04/2017
18.18
 127,230 18.00 18.36 17.96 0 0 0
20/04/2017
17.64
 22,700 17.46 17.75 17.35 0 0 0
19/04/2017
17.64
 12,500 17.32 17.78 17.28 0 0 0
18/04/2017
17.32
 58,205 17.64 17.64 17.24 0 0 0
17/04/2017
17.64
 35,600 17.46 18.50 17.46 0 0 0
14/04/2017
17.60
 14,025 17.46 17.60 17.39 0 0 0
13/04/2017
17.46
 17,100 17.28 17.64 17.28 0 0 0
12/04/2017
17.32
 28,900 17.32 17.39 17.28 0 0 0
11/04/2017
17.28
 84,900 17.28 17.46 17.28 0 0 0
10/04/2017
17.24
 29,030 17.46 17.64 17.21 0 0 0
07/04/2017
17.14
 62,600 17.46 17.57 17.10 0 0 0
05/04/2017
17.46
 39,207 17.50 17.71 17.46 0 0 0
04/04/2017
17.82
 68,900 17.75 17.96 17.57 0 0 0
03/04/2017
17.75
 52,300 18.32 18.36 17.75 0 0 0
31/03/2017
18.32
 83,220 18.18 18.43 18.14 0 0 0
30/03/2017
18.00
 71,232 18.36 18.36 17.35 0 0 0
29/03/2017
17.75
 80,850 18.04 18.04 17.71 0 0 0
28/03/2017
18.36
 211,100 18.18 18.43 17.64 0 0 0
27/03/2017
18.18
 111,850 18.50 18.50 18.18 0 0 0
24/03/2017
18.58
 88,770 18.18 18.68 18.18 0 0 0
23/03/2017
18.18
 157,100 19.04 19.08 17.93 0 0 0
22/03/2017
18.72
 182,300 19.98 20.02 18.61 0 0 0
21/03/2017
20.16
 171,900 20.63 20.63 19.98 0 0 0
20/03/2017
20.52
 163,900 20.12 20.66 19.91 0 0 0
17/03/2017
20.12
 136,600 20.41 20.41 20.05 0 0 0

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