CTCP Cấp nước Nhơn Trạch (ntw)

15.20
-1.40
(-8.43%)
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
(2026-08-19) 		-0.30 -1.78% 4,900 0 0
14.90
20.40
16.60
2 tháng
(2026-07-20) 		-5.19 -23.82% 18,300 0 0
14.90
21.79
16.60
3 tháng
(2026-06-22) 		-5.19 -23.82% 22,300 0 0
14.90
21.79
16.60
6 tháng
(2026-03-23) 		-2.25 -11.95% 36,700 0 0
14.90
21.79
16.60
12 tháng
(2025-09-23) 		-4.34 -20.71% 70,400 0 0
14.90
23.68
16.60
24 tháng
(2024-09-30) 		0.74 4.68% 370,677 0 0
10.92
23.68
16.60
36 tháng
(2023-10-04) 		2.62 18.76% 497,272 0 0
10.92
23.68
16.60
60 tháng
(2021-10-14) 		3.20 23.90% 917,529 11,296 0.2
10.45
23.68
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
13/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
12/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
11/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
10/09/2024
13.21
 121 13.21 13.21 13.21 0 0 0
09/09/2024
14.10
 700 13.92 14.10 13.65 0 0 0
06/09/2024
14.10
 0 14.10 14.10 14.10 0 0 0
05/09/2024
14.10
 200 14.10 14.10 14.10 0 0 0
04/09/2024
14.10
 0 14.10 14.10 14.10 0 0 0
30/08/2024
14.10
 0 14.10 14.10 14.10 0 0 0
29/08/2024
14.01
 1,000 14.10 14.10 14.01 0 0 0
28/08/2024
13.74
 0 13.74 13.74 13.74 0 0 0
27/08/2024
13.74
 1,200 13.74 13.74 13.74 0 0 0
26/08/2024
14.62
 0 14.62 14.62 14.62 0 0 0
23/08/2024
14.62
 0 14.62 14.62 14.62 0 0 0
22/08/2024
13.92
 1,400 15.68 15.68 13.92 0 0 0
21/08/2024
14.10
 700 14.10 14.10 14.10 0 0 0
20/08/2024
13.74
 1 15.06 15.06 15.06 0 0 0
19/08/2024
13.74
 301 15.68 15.68 13.74 0 0 0
16/08/2024
13.48
 3,500 14.89 14.89 13.48 0 0 0
15/08/2024
15.68
 3,802 17.53 17.53 15.68 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024
17.18
 3,000 15.59 17.18 15.59 0 0 0
13/08/2024
14.98
 500 18.47 18.47 14.98 0 0 0
12/08/2024
16.14
 500 16.14 16.14 16.14 0 0 0
09/08/2024
14.14
 0 14.14 14.14 14.14 0 0 0
08/08/2024
14.14
 2,600 14.14 14.14 14.06 0 0 0
07/08/2024
14.56
 41 14.56 14.56 14.56 0 0 0
06/08/2024
14.56
 100 14.56 14.56 14.56 0 0 0
05/08/2024
13.73
 0 13.73 13.73 13.73 0 0 0
02/08/2024
13.73
 0 13.73 13.73 13.73 0 0 0
01/08/2024
13.73
 5,901 13.73 13.73 13.73 0 0 0
31/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
30/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
29/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
26/07/2024
13.15
 100 13.15 13.15 13.15 0 0 0
25/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
24/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
23/07/2024
13.15
 100 13.15 13.15 13.15 0 0 0
22/07/2024
12.90
 2,000 12.90 12.90 12.90 0 0 0
19/07/2024
12.81
 100 12.81 12.81 12.81 0 0 0
18/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
17/07/2024
12.73
 1,541 13.73 13.73 12.73 0 0 0
16/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
15/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
12/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
11/07/2024
12.98
 1,001 13.06 13.06 12.98 0 0 0
10/07/2024
13.31
 0 13.31 13.31 13.31 0 0 0
09/07/2024
13.31
 1,900 13.31 13.31 13.31 0 0 0
08/07/2024
13.89
 0 13.89 13.89 13.89 0 0 0
05/07/2024
13.89
 0 13.89 13.89 13.89 0 0 0
04/07/2024
13.89
 1,000 13.89 13.89 13.89 0 0 0
03/07/2024
14.14
 0 14.14 14.14 14.14 0 0 0
02/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
01/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
28/06/2024
13.65
 1,200 13.73 13.73 13.65 0 0 0
27/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
26/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
25/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
24/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
21/06/2024
13.73
 1,000 13.73 13.73 13.73 0 0 0
20/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
19/06/2024
13.31
 1,000 13.31 13.31 13.31 0 0 0
18/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
17/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
14/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
13/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
12/06/2024
13.31
 300 13.40 13.40 13.31 0 0 0
11/06/2024
17.39
 2,631 15.81 17.39 15.31 0 0 0
10/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
07/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
06/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
05/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
04/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
03/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
31/05/2024
13.48
 2,500 13.31 13.48 13.31 0 0 0
30/05/2024
13.23
 1,700 13.23 13.23 13.23 0 0 0
29/05/2024
13.23
 1,000 13.23 13.23 13.23 0 0 0
28/05/2024
13.31
 1,121 13.23 13.31 13.23 0 0 0
27/05/2024
12.98
 1,000 12.98 12.98 12.98 0 0 0
24/05/2024
13.23
 4,100 12.90 13.40 12.90 0 0 0
23/05/2024
13.31
 300 13.31 13.31 13.31 0 0 0
22/05/2024
13.23
 400 13.31 13.31 13.23 0 0 0
21/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
20/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
16/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
15/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
14/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
13/05/2024
13.40
 0 13.40 13.40 13.40 0 0 0
10/05/2024
13.40
 3,000 13.40 13.40 13.40 0 0 0
09/05/2024
13.40
 1,700 13.40 13.40 13.40 0 0 0
08/05/2024
13.40
 1,500 13.40 13.40 13.40 0 0 0
07/05/2024
13.48
 0 13.48 13.48 13.48 0 0 0
06/05/2024
13.40
 5,000 13.48 13.48 13.40 0 0 0
03/05/2024
13.40
 2,800 13.23 13.40 13.15 0 0 0
02/05/2024
14.14
 0 14.14 14.14 14.14 0 0 0
26/04/2024
14.14
 0 14.14 14.14 14.14 0 0 0
25/04/2024
14.14
 0 14.14 14.14 14.14 0 0 0
24/04/2024
13.48
 121 14.14 14.14 14.14 0 0 0
23/04/2024
13.48
 0 13.48 13.48 13.48 0 0 0
22/04/2024
13.48
 1,500 13.48 13.48 13.48 0 0 0

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