CTCP Cấp nước Ninh Thuận (nnt)

59.80
1.10
(1.87%)
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
(2025-12-29) 		-1.50 -2.50% 90,600 -3,300 -0.2
51.50
65.60
59.90
2 tháng
(2025-11-28) 		-3.30 -5.34% 102,900 -3,300 -0.2
51.50
66.60
59.90
3 tháng
(2025-10-29) 		-1.60 -2.66% 110,200 -3,300 -0.2
51.50
66.60
59.90
6 tháng
(2025-07-31) 		-4.50 -7.14% 121,500 -3,300 -0.2
51.50
66.60
59.90
12 tháng
(2025-02-03) 		5.90 11.21% 193,800 -18,300 -0.2
51.24
69.65
59.90
24 tháng
(2024-02-07) 		27.59 89.29% 299,324 -15,900 -0.0
30.91
69.65
59.90
36 tháng
(2023-02-13) 		36.31 163.68% 337,224 -20,600 -0.2
20.07
69.65
59.90
60 tháng
(2021-02-22) 		40.37 222.64% 439,835 -6,800 0.3
15.84
69.65
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
26.35
 0 26.35 26.35 26.35 0 0 0
10/03/2022
26.35
 0 26.35 26.35 26.35 0 0 0
09/03/2022
26.35
 0 26.35 26.35 26.35 0 0 0
08/03/2022
26.35
 0 26.35 26.35 26.35 0 0 0
07/03/2022
26.28
 1,100 23.58 26.99 23.58 1,100 100 0.0
04/03/2022
27.70
 100 27.70 27.70 27.70 0 0 0
03/03/2022
24.15
 0 24.15 24.15 24.15 0 0 0
02/03/2022
24.15
 0 24.15 24.15 24.15 0 0 0
01/03/2022
24.15
 700 24.15 24.15 24.15 0 0 0
28/02/2022
24.15
 400 24.22 24.22 24.15 0 0 0
25/02/2022
24.15
 0 24.15 24.15 24.15 0 0 0
24/02/2022
24.15
 11 24.15 24.15 24.15 0 0 0
23/02/2022
24.15
 200 24.15 24.15 24.15 0 0 0
22/02/2022
25.57
 0 25.57 25.57 25.57 0 0 0
21/02/2022
25.57
 0 25.57 25.57 25.57 0 0 0
18/02/2022
25.57
 500 25.57 25.57 25.57 0 0 0
17/02/2022
25.57
 0 25.57 25.57 25.57 0 0 0
16/02/2022
25.57
 0 25.57 25.57 25.57 0 0 0
15/02/2022
25.57
 1,500 25.50 25.57 25.50 0 0 0
14/02/2022
25.50
 0 25.50 25.50 25.50 0 0 0
11/02/2022
25.50
 0 25.50 25.50 25.50 0 0 0
10/02/2022
25.50
 0 25.50 25.50 25.50 0 0 0
09/02/2022
25.50
 0 25.50 25.50 25.50 0 0 0
08/02/2022
25.50
 100 25.50 25.50 25.50 0 0 0
07/02/2022
24.36
 0 24.36 24.36 24.36 0 0 0
28/01/2022
25.57
 1,200 24.15 25.57 24.15 0 0 0
27/01/2022
24.15
 100 24.15 24.15 24.15 0 0 0
26/01/2022
23.86
 0 23.86 23.86 23.86 0 0 0
25/01/2022
24.15
 1,200 23.79 24.15 23.79 0 0 0
24/01/2022
24.15
 1,000 24.15 24.15 24.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |