CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

190
0.10
(0.05%)
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
(2024-08-21) 		-13.40 -6.59% 155,300 -50,000 -9.8
190
203.40
190
2 tháng
(2024-07-22) 		-20 -9.52% 305,100 -50,000 -9.8
188.90
210
190
3 tháng
(2024-06-24) 		-24.50 -11.42% 537,900 -50,000 -9.8
188.90
218.80
190
6 tháng
(2024-03-25) 		-15 -7.32% 1,488,600 -120,750 -24.1
188.90
237.80
190
12 tháng
(2023-09-26) 		12.70 7.16% 2,887,600 -150,850 -30.1
177.30
237.80
190
24 tháng
(2022-10-03) 		40.07 26.72% 4,624,158 -265,894 -45.5
80.18
237.80
190
36 tháng
(2021-10-06) 		33.61 21.49% 11,297,274 182,898 57.9
80.18
237.80
190
60 tháng
(2019-10-17) 		108.90 134.29% 35,201,715 -195,545 -3.6
74.17
257.40
190
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
174.96
 78,148 171.12 174.96 172.28 50,300 0 9.8
24/11/2021
171.12
 29,724 168.98 173.18 167.82 0 0 0
23/11/2021
168.98
 26,624 166.48 170.05 166.03 9,800 1,500 1.6
22/11/2021
166.48
 64,016 172.73 173.26 162.64 0 300 -0.1
19/11/2021
172.73
 108,539 179.33 179.33 169.60 50,100 600 9.8
18/11/2021
179.33
 127,230 178.09 179.33 176.30 100,000 100 19.9
17/11/2021
178.09
 76,447 175.85 178.53 175.85 50,000 0 10.0
16/11/2021
175.85
 153,213 174.96 178.53 172.28 101,900 0 20.1
15/11/2021
174.96
 81,300 175.85 176.39 171.03 50,504 500 9.8
12/11/2021
175.85
 89,482 171.39 177.64 169.78 29,500 590 5.7
11/11/2021
171.39
 103,200 169.60 173.18 169.16 24,600 0 4.7
10/11/2021
169.60
 93,300 168.00 170.59 163.36 41,100 500 7.6
09/11/2021
168.00
 96,155 166.93 168.27 166.21 0 800 -0.1
08/11/2021
166.93
 90,347 159.16 168.18 158.45 500 0 0.1
05/11/2021
159.16
 132,873 154.43 160.68 153.98 100 0 0.0
04/11/2021
154.43
 45,160 153.89 154.88 151.84 0 2,000 -0.3
03/11/2021
153.89
 69,566 155.77 156.13 153.63 0 0 0
02/11/2021
155.77
 43,048 155.32 157.55 154.25 13 0 0.0
01/11/2021
155.32
 49,411 157.02 157.11 154.43 100 100 0.0
29/10/2021
157.02
 133,881 152.64 157.02 152.82 0 2,500 -0.4
28/10/2021
152.64
 93,450 150.95 152.91 150.86 0 39,000 -6.7
27/10/2021
150.95
 50,900 150.86 151.31 150.15 200 4,500 -0.7
26/10/2021
150.86
 39,400 151.22 151.66 150.41 300 8,900 -1.5
25/10/2021
151.22
 48,700 153.09 153.54 151.22 0 20,000 -3.4
22/10/2021
153.09
 44,900 153.36 154.52 152.64 0 5,100 -0.9
21/10/2021
153.36
 96,800 149.88 155.41 150.23 200 45,000 -7.6
20/10/2021
149.88
 44,600 149.97 150.86 149.61 0 17,200 -2.9
19/10/2021
149.97
 34,000 150.23 150.23 149.25 0 4,000 -0.7
18/10/2021
150.23
 58,300 150.86 151.57 149.07 100 0 0.0
15/10/2021
150.86
 69,600 152.47 152.47 150.86 0 3,000 -0.5
14/10/2021
152.47
 41,800 152.38 152.91 151.48 0 9,500 -1.6
13/10/2021
152.38
 43,000 151.75 152.64 151.75 0 12,000 -2.0
12/10/2021
151.75
 40,700 152.02 152.11 150.95 0 1,800 -0.3
11/10/2021
152.02
 86,300 151.75 152.73 149.16 0 15,500 -2.6
08/10/2021
151.75
 88,900 154.88 155.14 150.41 0 3,000 -0.5
07/10/2021
154.88
 36,800 156.39 156.75 154.43 0 10,000 -1.8
06/10/2021
156.39
 158,700 150.59 156.48 149.52 600 73,600 -12.5
05/10/2021
150.59
 127,814 148.90 150.59 146.66 0 56,700 -9.5
04/10/2021
148.90
 113,053 153.54 153.54 148.18 0 1,000 -0.2
01/10/2021
153.54
 167,658 157.02 157.02 151.66 2,500 1,000 0.3
30/09/2021
157.02
 156,977 159.70 159.70 154.07 800 100 0.1
29/09/2021
159.70
 183,741 162.82 162.82 157.11 800 0 0.1
28/09/2021
162.82
 53,819 164.16 166.39 161.75 0 0 0
27/09/2021
164.16
 43,300 166.03 172.28 162.55 0 0 0
24/09/2021
166.03
 88,155 168.53 169.34 143.27 0 0 0
23/09/2021
168.53
 27,301 169.34 170.50 167.82 0 0 0
22/09/2021
169.34
 49,485 171.30 172.28 167.37 0 0 0
21/09/2021
171.30
 76,183 172.19 173.00 167.82 0 700 -0.1
20/09/2021
172.19
 75,385 171.39 177.55 169.60 0 0 0
17/09/2021
171.39
 44,429 171.03 172.28 168.71 0 0 0
16/09/2021
171.03
 33,132 171.39 173.18 166.93 0 0 0
15/09/2021
171.39
 91,900 177.46 177.46 168.71 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 60%
14/09/2021
177.46
 31,768 178.53 183.89 152.91 0 100 -0.0
13/09/2021
178.53
 79,000 180.18 182.43 178.36 700 500 0.0
10/09/2021
180.18
 135,253 174.89 181.13 174.20 700 0 0.1
09/09/2021
174.89
 47,300 173.94 174.89 172.12 300 0 0.1
08/09/2021
173.94
 64,376 175.50 176.71 171.77 300 0 0.1
07/09/2021
175.50
 113,761 174.20 177.67 147.68 300 0 0.1
06/09/2021
174.20
 29,900 173.33 175.07 172.47 200 100 0.0
01/09/2021
173.33
 54,100 173.07 175.07 170.82 200 0 0.0
31/08/2021
173.07
 96,304 167.96 174.98 141.27 0 0 0
30/08/2021
167.96
 47,152 167.18 168.91 164.93 0 0 0
27/08/2021
167.18
 71,306 165.53 168.91 162.24 0 0 0
26/08/2021
165.53
 53,205 166.40 167.27 163.80 0 0 0
25/08/2021
166.40
 26,277 169.43 172.38 165.10 0 0 0
24/08/2021
169.43
 53,975 172.47 176.71 166.40 0 0 0
23/08/2021
172.47
 59,336 175.59 179.31 169.00 100 0 0.0
20/08/2021
175.59
 92,000 177.67 181.13 172.03 0 0 0
19/08/2021
177.67
 49,500 175.93 177.67 174.46 0 0 0
18/08/2021
175.93
 50,200 175.41 177.32 173.33 0 0 0
17/08/2021
175.41
 150,500 169.87 176.80 168.22 3,400 0 0.7
16/08/2021
169.87
 86,700 165.97 169.87 164.67 0 0 0
13/08/2021
165.97
 83,611 166.40 166.40 161.20 300 0 0.1
12/08/2021
166.40
 55,629 165.97 167.35 164.67 0 0 0
11/08/2021
165.97
 111,875 165.45 166.83 163.63 22,000 13,000 1.7
10/08/2021
165.45
 78,008 163.80 165.53 161.20 0 2,034 -0.4
09/08/2021
163.80
 57,601 164.58 164.58 160.33 0 0 0
06/08/2021
164.58
 74,900 159.03 166.23 157.73 0 0 0
05/08/2021
159.03
 82,700 160.33 160.33 156.87 0 0 0
04/08/2021
160.33
 81,100 163.54 163.54 159.47 0 2,000 -0.4
03/08/2021
163.54
 65,400 166.14 166.14 161.20 0 2,700 -0.5
02/08/2021
166.14
 54,600 167.01 168.05 163.80 100 0 0.0
30/07/2021
167.01
 46,300 173.25 173.25 167.01 0 400 -0.1
29/07/2021
173.25
 60,470 170.65 173.33 169.17 100 1,500 -0.3
28/07/2021
170.65
 37,100 168.31 171.60 165.97 0 0 0
27/07/2021
168.31
 91,100 164.15 169.87 162.93 0 0 0
26/07/2021
164.15
 47,619 163.71 164.41 160.33 0 0 0
23/07/2021
163.71
 87,091 166.23 166.40 161.89 0 200 -0.0
22/07/2021
166.23
 68,420 162.93 167.18 161.11 200 0 0.0
21/07/2021
162.93
 66,500 162.76 165.36 159.90 300 0 0.1
20/07/2021
162.76
 128,200 152.01 162.93 151.93 0 0 0
19/07/2021
152.01
 139,300 152.79 155.13 149.07 0 0 0
16/07/2021
152.79
 134,000 153.57 155.91 150.37 0 0 0
15/07/2021
153.57
 213,400 154.79 159.90 149.67 0 0 0
14/07/2021
154.79
 115,700 155.91 160.77 150.11 1,400 0 0.3
13/07/2021
155.91
 73,813 156.17 157.73 152.36 400 600 -0.0
12/07/2021
156.17
 168,036 158.60 160.07 149.07 100 1,200 -0.2
09/07/2021
158.60
 68,420 160.16 161.20 155.13 100 100 -0
08/07/2021
160.16
 49,610 166.92 166.92 158.77 0 0 0
07/07/2021
166.92
 59,800 169.87 171.51 162.07 2,100 300 0.3

Chính sách bảo mật | Điều khoản sử dụng |