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)
22/11/2023
15.23
 200 14.14 15.23 14.14 0 0 0
21/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
20/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
17/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
16/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
15/11/2023
13.40
 1 13.40 13.40 13.40 0 0 0
14/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
13/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
10/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
09/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
08/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
07/11/2023
15.39
 1,900 15.06 15.39 15.06 0 0 0
06/11/2023
13.40
 0 13.40 13.40 13.40 0 0 0
03/11/2023
13.40
 100 13.40 13.40 13.40 0 0 0
02/11/2023
13.98
 200 13.98 13.98 13.98 0 0 0
01/11/2023
13.81
 400 13.81 13.81 13.81 0 0 0
31/10/2023
12.56
 100 12.56 12.56 12.56 0 0 0
30/10/2023
14.14
 0 14.14 14.14 14.14 0 0 0
27/10/2023
13.81
 0 13.81 13.81 13.81 0 0 0
26/10/2023
14.14
 200 14.14 14.14 14.14 0 0 0
25/10/2023
14.14
 16 14.14 14.14 14.14 0 0 0
24/10/2023
14.14
 8 14.14 14.14 14.14 0 0 0
23/10/2023
14.14
 10 14.14 14.14 14.14 0 0 0
20/10/2023
14.14
 0 14.14 14.14 14.14 0 0 0
19/10/2023
14.14
 3 14.14 14.14 14.14 0 0 0
18/10/2023
14.14
 117 14.14 14.14 14.14 0 0 0
17/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
16/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
13/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
12/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
11/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
10/10/2023
13.73
 0 13.73 13.73 13.73 0 0 0
09/10/2023
13.73
 800 13.65 13.73 13.65 0 0 0
06/10/2023
14.06
 500 14.06 14.06 14.06 0 0 0
05/10/2023
14.06
 0 14.06 14.06 14.06 0 0 0
04/10/2023
13.98
 2,300 14.14 14.14 13.98 0 0 0
03/10/2023
14.14
 200 14.14 14.14 14.14 0 0 0
02/10/2023
14.14
 100 14.14 14.14 14.14 0 0 0
29/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
28/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
27/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
26/09/2023
14.14
 100 14.14 14.14 14.14 0 0 0
25/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
22/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
21/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
20/09/2023
14.14
 2,000 14.14 14.14 14.14 0 0 0
19/09/2023
13.81
 0 13.81 13.81 13.81 0 0 0
18/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
15/09/2023
13.81
 0 13.81 13.81 13.81 0 0 0
14/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
13/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
12/09/2023
14.14
 2,500 14.14 14.14 14.14 0 0 0
11/09/2023
14.14
 1 14.14 14.14 14.14 0 0 0
08/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
07/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
06/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
05/09/2023
14.14
 0 14.14 14.14 14.14 0 0 0
31/08/2023
14.14
 0 14.14 14.14 14.14 0 0 0
30/08/2023
14.14
 3,000 14.14 14.14 14.14 0 0 0
29/08/2023
14.14
 3,400 14.14 14.14 14.14 0 0 0
28/08/2023
14.14
 0 14.14 14.14 14.14 0 0 0
25/08/2023
13.81
 0 13.81 13.81 13.81 0 0 0
24/08/2023
14.14
 100 14.14 14.14 14.14 0 0 0
23/08/2023
14.56
 400 14.14 14.56 14.14 0 0 0
22/08/2023
13.98
 0 13.98 13.98 13.98 0 0 0
21/08/2023
13.98
 0 13.98 13.98 13.98 0 0 0
18/08/2023
13.98
 0 13.98 13.98 13.98 0 0 0
17/08/2023
13.98
 100 13.98 13.98 13.98 0 0 0
16/08/2023
13.98
 0 13.98 13.98 13.98 0 0 0
15/08/2023
13.98
 0 13.98 13.98 13.98 0 0 0
14/08/2023
13.98
 900 13.98 13.98 13.98 0 0 0
11/08/2023
12.90
 0 12.90 12.90 12.90 0 0 0
10/08/2023
12.90
 0 12.90 12.90 12.90 0 0 0
09/08/2023
12.90
 0 12.90 12.90 12.90 0 0 0
08/08/2023
12.90
 0 12.90 12.90 12.90 0 0 0
07/08/2023
12.98
 1,100 12.90 12.98 12.90 0 0 0
04/08/2023
12.90
 0 12.90 12.90 12.90 0 0 0
03/08/2023
12.81
 500 13.31 13.31 12.81 0 0 0
02/08/2023
12.48
 1,500 12.48 12.48 12.48 0 0 0
01/08/2023
14.81
 0 14.81 14.81 14.81 0 0 0
31/07/2023
14.89
 0 14.89 14.89 14.89 0 0 0
28/07/2023
14.89
 500 14.89 14.89 14.89 0 0 0
27/07/2023
13.81
 0 13.81 13.81 13.81 0 0 0
26/07/2023
14.98
 0 14.98 14.98 14.98 0 0 0
25/07/2023
15.14
 1,000 14.98 15.14 14.89 0 0 0
24/07/2023
14.14
 0 14.14 14.14 14.14 0 0 0
21/07/2023
14.14
 0 14.14 14.14 14.14 0 0 0
20/07/2023
14.14
 0 14.14 14.14 14.14 0 0 0
19/07/2023
14.14
 0 14.14 14.14 14.14 0 0 0
18/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2023
14.14
 0 14.14 14.14 14.14 0 0 0
17/07/2023
14.14
 903 14.14 14.14 14.14 0 0 0
14/07/2023
14.54
 0 14.54 14.54 14.54 0 0 0
13/07/2023
14.54
 100 14.54 14.54 14.54 0 0 0
12/07/2023
14.46
 0 14.46 14.46 14.46 0 0 0
11/07/2023
14.54
 1,900 14.22 14.54 14.22 0 0 0
10/07/2023
13.28
 500 13.28 13.28 13.28 0 0 0
07/07/2023
14.14
 3 14.14 14.14 14.14 0 0 0
06/07/2023
14.14
 100 14.14 14.14 14.14 0 0 0
05/07/2023
13.44
 0 13.44 13.44 13.44 0 0 0
04/07/2023
13.44
 0 13.44 13.44 13.44 0 0 0

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