CTCP Cấp nước Nhơn Trạch (ntw)

21
1.40
(7.14%)
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
(2024-10-22) 		1.60 8.89% 95,114 0 0
18
20.90
19.60
2 tháng
(2024-09-23) 		1.60 8.89% 177,015 -1,491,905 -31.3
16.40
20.90
19.60
3 tháng
(2024-08-23) 		3 18.07% 183,443 -1,492,505 -31.3
14.10
20.90
19.60
6 tháng
(2024-05-27) 		4.87 33.03% 224,352 -1,492,505 -31.3
14.10
20.90
19.60
12 tháng
(2023-11-27) 		2.88 17.25% 275,721 -1,492,505 -31.3
14.10
20.90
19.60
24 tháng
(2022-12-02) 		3.19 19.42% 349,240 -1,490,793 -31.3
11.86
20.90
19.60
36 tháng
(2021-12-07) 		3.89 24.76% 599,033 -1,465,094 -30.8
11.86
20.90
19.60
60 tháng
(2019-12-18) 		1.24 6.77% 1,240,332 -1,492,492 -31.3
11.05
23.50
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
15.97
 0 15.97 15.97 15.97 0 0 0
21/11/2022
15.97
 0 15.97 15.97 15.97 0 0 0
18/11/2022
15.97
 100 15.97 15.97 15.97 0 0 0
17/11/2022
15.88
 1 15.25 15.25 15.25 0 1 -0.0
16/11/2022
15.88
 400 13.29 15.88 13.29 0 100 -0.0
15/11/2022
14.99
 200 15.97 15.97 14.99 0 0 0
14/11/2022
14.27
 2,000 14.27 14.27 14.27 0 1,400 -0.0
11/11/2022
16.14
 0 16.14 16.14 16.14 0 0 0
10/11/2022
16.14
 0 16.14 16.14 16.14 0 0 0
09/11/2022
16.14
 200 16.14 16.14 16.14 0 0 0
08/11/2022
15.07
 1,300 15.07 15.07 15.07 0 0 0
07/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
04/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
03/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
02/11/2022
15.79
 38 15.79 15.79 15.79 0 0 0
01/11/2022
15.79
 100 15.79 15.79 15.79 0 0 0
31/10/2022
15.70
 1,900 15.79 15.79 15.25 0 0 0
28/10/2022
15.16
 600 15.79 15.79 15.16 0 0 0
27/10/2022
15.16
 1,200 15.16 15.16 15.16 0 0 0
26/10/2022
15.61
 100 15.61 15.61 15.61 0 0 0
25/10/2022
16.06
 0 16.06 16.06 16.06 0 0 0
24/10/2022
15.61
 200 16.41 16.41 15.61 0 0 0
21/10/2022
15.97
 200 14.27 15.97 14.27 0 0 0
20/10/2022
15.43
 1,100 16.32 16.32 14.99 0 0 0
19/10/2022
15.43
 1,500 15.43 15.43 15.43 0 0 0
18/10/2022
16.23
 0 16.23 16.23 16.23 0 0 0
17/10/2022
16.06
 200 16.32 16.32 16.06 0 0 0
14/10/2022
16.41
 0 16.41 16.41 16.41 0 0 0
13/10/2022
16.41
 200 16.41 16.41 16.41 0 0 0
12/10/2022
15.16
 235 15.43 15.43 15.16 0 0 0
11/10/2022
15.61
 100 15.61 15.61 15.61 0 0 0
10/10/2022
15.97
 200 15.97 15.97 15.97 0 0 0
07/10/2022
15.25
 500 15.52 15.61 15.25 0 0 0
06/10/2022
14.27
 100 14.27 14.27 14.27 0 100 -0.0
05/10/2022
15.88
 1,000 15.88 15.88 15.88 0 0 0
04/10/2022
15.61
 100 15.61 15.61 15.61 0 0 0
03/10/2022
16.14
 3 16.14 16.14 16.14 0 0 0
30/09/2022
16.14
 0 16.14 16.14 16.14 0 0 0
29/09/2022
16.14
 100 16.14 16.14 16.14 0 0 0
28/09/2022
15.88
 0 15.88 15.88 15.88 0 0 0
27/09/2022
15.88
 119 15.88 15.88 15.88 0 0 0
26/09/2022
15.16
 100 15.16 15.16 15.16 0 100 -0.0
23/09/2022
16.41
 100 16.41 16.41 16.41 0 0 0
22/09/2022
15.43
 100 15.43 15.43 15.43 0 0 0
21/09/2022
15.97
 0 15.97 15.97 15.97 0 0 0
20/09/2022
16.06
 1,200 15.61 16.06 15.61 0 0 0
19/09/2022
16.06
 0 16.06 16.06 16.06 0 0 0
16/09/2022
16.06
 0 16.06 16.06 16.06 0 0 0
15/09/2022
16.06
 100 16.06 16.06 16.06 0 0 0
14/09/2022
15.97
 600 16.32 16.32 15.97 100 0 0.0
13/09/2022
15.43
 0 15.43 15.43 15.43 0 0 0
12/09/2022
15.97
 800 15.34 15.97 15.34 0 0 0
09/09/2022
16.06
 1,113 15.70 16.06 15.70 0 0 0
08/09/2022
15.70
 200 15.79 15.79 15.70 0 0 0
07/09/2022
15.88
 1,602 15.70 15.88 15.61 0 0 0
06/09/2022
15.25
 400 16.68 16.68 15.25 0 0 0
05/09/2022
15.34
 1,000 15.34 15.34 15.34 0 0 0
31/08/2022
15.61
 210 15.07 15.61 15.07 0 100 -0.0
30/08/2022
16.59
 2,201 15.61 16.68 15.61 100 0 0.0
29/08/2022
15.70
 200 15.70 15.70 15.70 0 0 0
26/08/2022
15.70
 100 15.70 15.70 15.70 0 0 0
25/08/2022
16.06
 200 14.81 16.06 14.81 0 100 -0.0
24/08/2022
16.95
 100 16.95 16.95 16.95 0 0 0
23/08/2022
16.06
 500 15.79 16.06 15.79 0 0 0
22/08/2022
15.61
 4,000 15.43 17.75 15.43 1,200 0 0.0
19/08/2022
15.61
 500 15.61 15.61 15.61 0 0 0
18/08/2022
16.06
 200 16.06 16.06 16.06 0 0 0
17/08/2022
16.86
 200 16.86 16.86 16.86 0 0 0
16/08/2022
15.34
 10 15.34 15.34 15.34 0 0 0
15/08/2022
15.34
 200 15.34 15.34 15.34 0 0 0
12/08/2022
16.41
 100 16.41 16.41 16.41 0 0 0
11/08/2022
16.50
 100 16.50 16.50 16.50 0 0 0
10/08/2022
16.68
 400 15.34 16.68 15.34 0 0 0
09/08/2022
15.88
 4,200 15.43 15.88 15.43 0 0 0
08/08/2022
17.57
 2,405 16.41 17.57 16.41 0 0 0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
16.86
 200 16.86 16.86 16.86 0 0 0
04/08/2022
15.88
 1,400 15.46 15.88 15.46 0 0 0
03/08/2022
15.88
 3,500 16.04 16.04 15.88 0 0 0
02/08/2022
16.04
 1,101 16.29 16.29 16.04 200 0 0.0
01/08/2022
16.55
 2,200 16.80 16.80 16.55 1,200 0 0.0
29/07/2022
15.88
 2,100 16.63 16.63 15.88 0 0 0
28/07/2022
15.88
 3,800 15.88 15.88 15.88 0 0 0
27/07/2022
17.38
 2,200 15.38 17.38 15.38 0 0 0
26/07/2022
18.05
 0 18.05 18.05 18.05 0 0 0
25/07/2022
18.05
 2,000 18.05 18.05 18.05 0 0 0
22/07/2022
15.79
 0 15.79 15.79 15.79 0 0 0
21/07/2022
15.46
 11,400 15.79 15.79 15.46 9,600 0 0.2
20/07/2022
15.29
 8,800 15.38 15.46 15.29 5,800 0 0.1
19/07/2022
15.29
 5,700 14.21 15.29 14.21 800 0 0.0
18/07/2022
14.62
 2,200 15.04 15.04 14.62 0 0 0
15/07/2022
14.87
 400 12.53 15.04 12.53 0 100 -0.0
14/07/2022
15.04
 2,900 13.79 15.04 13.79 0 0 0
13/07/2022
15.54
 100 15.54 15.54 15.54 0 0 0
12/07/2022
15.38
 0 15.38 15.38 15.38 0 0 0
11/07/2022
15.38
 2,000 15.38 15.38 15.38 0 0 0
08/07/2022
15.46
 0 15.46 15.46 15.46 0 0 0
07/07/2022
15.46
 0 15.46 15.46 15.46 0 0 0
06/07/2022
15.46
 100 15.46 15.46 15.46 0 0 0
05/07/2022
14.54
 207 14.54 14.54 14.54 0 0 0
04/07/2022
15.63
 200 15.63 15.63 15.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |