CTCP Cấp nước Ninh Thuận (nnt)

64.20
0
(0%)
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
(2026-02-23) 		3.60 6% 8,400 2,700 0.2
58.10
64.90
63.60
2 tháng
(2026-01-16) 		3.80 6.35% 43,800 4,100 0.3
58.10
64.90
63.60
3 tháng
(2025-12-17) 		-3 -4.50% 112,100 400 0.1
51.50
66.60
63.60
6 tháng
(2025-09-18) 		1.50 2.42% 138,100 400 0.1
51.50
66.60
63.60
12 tháng
(2025-03-24) 		4.56 7.72% 207,200 -14,100 0.0
51.24
69.65
63.60
24 tháng
(2024-03-27) 		24.55 62.86% 293,524 -11,800 0.2
35.44
69.65
63.60
36 tháng
(2023-04-03) 		40.50 175.38% 351,124 -15,800 0.1
21.88
69.65
63.60
60 tháng
(2021-04-12) 		42.98 208.45% 453,035 -2,900 0.5
15.84
69.65
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
26.50
 100 26.50 26.50 26.50 0 0 0
02/08/2022
27.26
 0 27.26 27.26 27.26 0 0 0
01/08/2022
27.26
 0 27.26 27.26 27.26 0 0 0
29/07/2022
27.26
 100 27.26 27.26 27.26 0 0 0
28/07/2022
27.26
 0 27.26 27.26 27.26 0 0 0
27/07/2022
27.26
 200 27.26 27.26 27.26 0 0 0
26/07/2022
27.64
 0 27.64 27.64 27.64 0 0 0
25/07/2022
27.64
 100 27.64 27.64 27.64 0 0 0
22/07/2022
27.87
 0 27.87 27.87 27.87 0 0 0
21/07/2022
27.87
 0 27.87 27.87 27.87 0 0 0
20/07/2022
27.87
 100 27.87 27.87 27.87 0 0 0
19/07/2022
27.87
 0 27.87 27.87 27.87 0 0 0
18/07/2022
27.87
 200 27.87 27.87 27.87 0 0 0
15/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
14/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
13/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
12/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
11/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
08/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
07/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
06/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
05/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
04/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
01/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0
30/06/2022
27.94
 0 27.94 27.94 27.94 0 0 0
29/06/2022
27.94
 0 27.94 27.94 27.94 0 0 0
28/06/2022
27.94
 0 27.94 27.94 27.94 0 0 0
27/06/2022
27.94
 0 27.94 27.94 27.94 0 0 0
24/06/2022
27.94
 0 27.94 27.94 27.94 0 0 0
23/06/2022
28.02
 1,000 27.64 28.02 27.64 0 0 0
22/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
21/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
20/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
17/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
16/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
15/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
14/06/2022
28.02
 0 28.02 28.02 28.02 0 0 0
13/06/2022
28.02
 600 28.02 28.02 28.02 0 0 0
10/06/2022
28.77
 0 28.77 28.77 28.77 0 0 0
09/06/2022
28.77
 0 28.77 28.77 28.77 0 0 0
08/06/2022
28.77
 0 28.77 28.77 28.77 0 0 0
07/06/2022
28.77
 0 28.77 28.77 28.77 0 0 0
06/06/2022
28.77
 1,100 28.77 28.77 28.77 300 0 0.0
03/06/2022
30.29
 0 30.29 30.29 30.29 0 0 0
02/06/2022
30.29
 0 30.29 30.29 30.29 0 0 0
01/06/2022
30.29
 0 30.29 30.29 30.29 0 0 0
31/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
30/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
27/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
26/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
25/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
24/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
23/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
20/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
19/05/2022
30.29
 0 30.29 30.29 30.29 0 0 0
18/05/2022
30.29
 100 30.29 30.29 30.29 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 25%
17/05/2022
28.62
 0 28.62 28.62 28.62 0 0 0
16/05/2022
28.62
 0 28.62 28.62 28.62 0 0 0
13/05/2022
29.12
 2,200 27.70 29.12 27.70 0 0 0
12/05/2022
29.48
 0 29.48 29.48 29.48 0 0 0
11/05/2022
29.48
 0 29.48 29.48 29.48 0 0 0
10/05/2022
29.48
 0 29.48 29.48 29.48 0 0 0
09/05/2022
29.48
 200 29.48 29.48 29.48 0 0 0
06/05/2022
28.41
 3,800 28.84 29.12 28.41 0 0 0
05/05/2022
28.76
 0 28.76 28.76 28.76 0 0 0
04/05/2022
28.76
 0 28.76 28.76 28.76 0 0 0
29/04/2022
28.76
 0 28.76 28.76 28.76 0 0 0
28/04/2022
28.76
 0 28.76 28.76 28.76 0 0 0
27/04/2022
28.76
 200 28.76 28.76 28.76 0 0 0
26/04/2022
25.21
 100 25.21 25.21 25.21 0 0 0
25/04/2022
28.41
 300 28.41 28.41 28.41 0 0 0
22/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
21/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
20/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
19/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
18/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
15/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
14/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
13/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
12/04/2022
28.34
 0 28.34 28.34 28.34 0 0 0
08/04/2022
28.34
 100 28.34 28.34 28.34 0 0 0
07/04/2022
24.65
 0 24.65 24.65 24.65 0 0 0
06/04/2022
24.65
 0 24.65 24.65 24.65 0 0 0
05/04/2022
24.65
 1,100 24.65 24.65 24.57 0 0 0
04/04/2022
24.86
 200 24.86 24.86 24.86 0 0 0
01/04/2022
24.86
 1,300 26.28 26.28 24.86 0 0 0
31/03/2022
27.91
 100 27.91 27.91 27.91 0 0 0
30/03/2022
24.50
 2,900 26.28 26.28 24.50 0 0 0
29/03/2022
24.29
 0 24.29 24.29 24.29 0 0 0
28/03/2022
26.28
 4,400 22.66 26.28 22.66 2,000 100 0.1
25/03/2022
27.98
 300 23.86 27.98 23.86 0 100 -0.0
24/03/2022
28.05
 1,300 27.98 28.05 27.98 0 0 0
23/03/2022
28.05
 0 28.05 28.05 28.05 0 0 0
22/03/2022
28.05
 100 28.05 28.05 28.05 0 0 0
21/03/2022
24.86
 700 24.50 24.86 24.22 0 0 0
18/03/2022
26.28
 0 26.28 26.28 26.28 0 0 0
17/03/2022
26.28
 100 26.28 26.28 26.28 0 0 0
16/03/2022
24.86
 0 24.86 24.86 24.86 0 0 0
15/03/2022
24.86
 0 24.86 24.86 24.86 0 0 0
14/03/2022
24.86
 100 24.86 24.86 24.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |