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)
28/12/2023
180.56
 32,123 179.06 183.27 178.78 0 0 0
27/12/2023
179.16
 6,613 179.53 179.53 178.59 0 0 0
26/12/2023
179.53
 21,200 175.42 180.00 175.32 0 0 0
25/12/2023
176.26
 9,100 179.53 181.40 176.26 0 0 0
22/12/2023
177.85
 35,565 175.88 178.41 175.88 0 0 0
21/12/2023
175.88
 4,300 175.79 175.88 175.79 0 0 0
20/12/2023
173.55
 9,102 173.17 182.34 173.17 0 0 0
19/12/2023
173.17
 2,208 174.76 174.76 173.17 0 0 0
18/12/2023
174.48
 8,001 173.17 175.79 173.17 0 0 0
15/12/2023
172.33
 8,335 175.32 177.10 172.24 0 0 0
14/12/2023
174.85
 6,800 177.85 178.59 173.92 0 0 0
13/12/2023
175.98
 4,400 177.66 177.66 175.04 0 0 0
12/12/2023
177.19
 11,104 179.44 179.44 176.07 0 0 0
11/12/2023
178.59
 34,401 174.95 178.59 174.85 0 0 0
08/12/2023
174.85
 38,100 149.61 185.05 148.67 0 0 0
07/12/2023
171.49
 1,000 172.80 172.80 171.49 0 0 0
06/12/2023
172.05
 1,000 172.70 172.98 172.05 0 0 0
05/12/2023
173.73
 5,700 172.52 173.73 172.05 0 0 0
04/12/2023
173.55
 7,812 171.77 173.55 171.11 0 0 0
01/12/2023
173.83
 4,501 185.14 185.14 171.21 0 0 0
30/11/2023
172.05
 2,203 170.83 172.05 170.65 0 0 0
29/11/2023
172.24
 1,100 172.70 172.70 171.58 0 0 0
28/11/2023
172.05
 105 172.05 172.05 172.05 0 0 0
27/11/2023
172.70
 1,634 171.58 172.70 170.18 0 0 0
24/11/2023
172.33
 4,140 172.89 172.89 170.18 0 0 0
23/11/2023
171.30
 4,500 174.95 174.95 171.30 0 0 0
22/11/2023
172.05
 2,260 172.98 173.92 171.77 0 0 0
21/11/2023
171.39
 2,008 172.05 172.05 171.21 0 0 0
20/11/2023
172.05
 3,300 171.11 172.80 170.65 0 0 0
17/11/2023
171.58
 6,715 173.92 174.76 171.58 0 0 0
16/11/2023
172.05
 6,307 175.32 175.32 171.21 0 0 0
15/11/2023
172.33
 5,501 173.92 173.92 172.33 0 0 0
14/11/2023
172.33
 12,200 174.76 174.76 172.05 0 0 0
13/11/2023
172.24
 0 172.24 172.24 172.24 0 0 0
10/11/2023
171.68
 16,439 171.58 172.98 171.58 0 0 0
09/11/2023
174.76
 14,100 173.92 176.35 172.42 0 0 0
08/11/2023
173.64
 8,800 170.65 173.64 170.65 0 0 0
07/11/2023
170.27
 3,401 172.05 172.05 170.27 0 0 0
06/11/2023
172.80
 2,501 172.98 172.98 171.11 0 0 0
03/11/2023
172.05
 200 170.09 172.05 170.09 0 0 0
02/11/2023
171.96
 15,000 168.87 172.89 168.87 0 0 0
01/11/2023
169.62
 12,909 168.59 172.80 166.44 0 0 0
31/10/2023
171.11
 1,010 173.45 173.45 169.99 0 0 0
30/10/2023
173.45
 7,300 168.31 177.66 168.31 0 0 0
27/10/2023
176.72
 3,001 178.59 178.59 172.52 0 0 0
26/10/2023
173.08
 5,800 174.85 174.85 173.08 0 0 0
25/10/2023
179.53
 20,672 177.66 180.93 177.66 0 0 0
24/10/2023
175.98
 4,320 174.85 176.72 174.85 0 0 0
23/10/2023
175.79
 13,115 159.89 179.53 159.89 0 0 0
20/10/2023
176.54
 3,852 200.57 200.57 174.76 0 0 0
19/10/2023
175.79
 15,860 180.46 180.46 175.42 0 0 0
18/10/2023
181.40
 18,321 181.40 183.27 177.94 0 0 0
17/10/2023
180.75
 10,000 180.46 182.34 180.46 0 0 0
16/10/2023
180.75
 9,600 180.93 180.93 179.53 0 0 0
13/10/2023
179.34
 5,700 179.44 179.90 177.75 0 0 0
12/10/2023
179.44
 9,917 176.72 179.53 175.04 0 0 0
11/10/2023
179.44
 505 179.25 179.53 178.31 0 0 0
10/10/2023
179.06
 5,650 179.53 179.62 177.75 0 0 0
09/10/2023
177.66
 35,088 172.05 177.66 172.05 0 0 0
06/10/2023
173.08
 6,800 171.11 173.08 171.11 0 0 0
05/10/2023
173.27
 20,536 173.45 173.45 171.11 0 0 0
04/10/2023
172.89
 1,900 173.45 173.45 171.77 0 0 0
03/10/2023
172.80
 9,500 172.52 173.17 171.11 0 0 0
02/10/2023
172.89
 31,109 171.21 173.83 169.34 0 0 0
29/09/2023
171.21
 15,601 171.77 171.86 169.34 0 0 0
28/09/2023
169.24
 5,115 167.37 169.24 167.37 0 0 0
27/09/2023
166.53
 1,150 168.31 168.31 165.04 0 0 0
26/09/2023
165.78
 3,810 166.44 166.63 165.78 0 0 0
25/09/2023
166.53
 11,610 168.68 168.68 166.53 0 0 0
22/09/2023
168.12
 11,514 171.02 171.02 167.94 0 0 0
21/09/2023
171.86
 6,705 171.11 172.05 171.11 0 0 0
20/09/2023
171.30
 5,300 171.30 172.05 171.11 0 0 0
19/09/2023
171.30
 13,008 170.27 172.05 170.18 0 0 0
18/09/2023
170.27
 3,802 171.11 171.11 170.18 0 0 0
15/09/2023
172.05
 5,900 169.71 172.05 169.71 0 0 0
14/09/2023
172.05
 3,300 171.49 172.05 170.65 0 0 0
13/09/2023
171.11
 14,402 173.55 175.32 169.24 0 0 0
12/09/2023
173.45
 4,801 173.45 174.29 173.45 0 0 0
11/09/2023
173.45
 19,361 176.44 176.44 170.65 0 0 0
08/09/2023
172.61
 9,111 171.11 174.85 171.11 0 0 0
07/09/2023
173.08
 23,000 169.43 173.55 169.43 0 0 0
06/09/2023
170.18
 10,676 168.31 171.58 167.65 0 0 0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2023
169.24
 3,900 169.15 170.18 168.50 0 0 0
31/08/2023
167.37
 8,401 167.84 168.30 166.45 0 0 0
30/08/2023
168.21
 4,501 167.37 168.30 167.10 0 0 0
29/08/2023
168.11
 9,117 168.02 169.96 166.91 0 0 0
28/08/2023
167.84
 12,800 167.47 168.48 167.37 0 0 0
25/08/2023
167.84
 17,610 168.30 168.30 166.63 0 0 0
24/08/2023
167.56
 9,606 167.37 167.56 163.77 0 0 0
23/08/2023
165.06
 17,050 162.01 166.91 162.01 0 0 0
22/08/2023
160.90
 6,502 162.75 163.68 159.98 0 0 0
21/08/2023
161.83
 28,200 165.62 165.62 160.25 0 0 0
18/08/2023
165.62
 19,056 167.37 172.00 165.62 0 0 0
17/08/2023
168.02
 44,252 160.16 169.22 160.07 0 0 0
16/08/2023
160.44
 3,307 159.51 160.44 159.51 0 0 0
15/08/2023
159.98
 1,320 159.05 160.44 159.05 0 0 0
14/08/2023
159.98
 2,028 159.98 160.72 159.70 0 0 0
11/08/2023
160.44
 4,160 160.90 161.27 159.61 0 0 0
10/08/2023
159.98
 5,752 160.35 161.83 159.24 0 0 0
09/08/2023
161.27
 2,501 160.44 161.83 160.44 0 0 0

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