CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

153.30
-1.20
(-0.78%)
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) 		-0.70 -0.45% 393,600 0 0
154.50
161.80
154.50
2 tháng
(2025-11-28) 		-3.70 -2.34% 708,400 0 0
152.40
161.80
154.50
3 tháng
(2025-10-29) 		-10.50 -6.36% 1,214,600 0 0
152.40
165.70
154.50
6 tháng
(2025-07-31) 		-8.47 -5.20% 3,762,600 0 0
152.40
170.69
154.50
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,187,462 -461,200 -51.3
124.47
231.57
154.50
24 tháng
(2024-02-07) 		-42.80 -21.69% 14,572,012 -716,850 -100.0
124.47
231.57
154.50
36 tháng
(2023-02-13) 		41.68 36.95% 16,847,554 -795,494 -110.1
102.92
231.57
154.50
60 tháng
(2021-02-22) 		-47.93 -23.68% 35,418,984 -527,890 -38.1
74.97
231.57
154.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
152.39
 10,981 149.69 152.39 149.08 0 0 0
07/06/2022
149.69
 10,606 148.03 149.77 147.86 5,000 0 0.9
06/06/2022
148.03
 24,710 147.16 149.77 146.29 0 13,100 -2.2
03/06/2022
147.16
 18,700 148.03 148.82 147.16 0 12,600 -2.1
02/06/2022
148.03
 13,912 151.95 151.95 147.16 0 4,300 -0.7
01/06/2022
151.95
 15,000 151.52 152.39 149.77 0 11,700 -2.0
31/05/2022
151.52
 11,900 150.21 154.13 149.77 0 7,500 -1.3
30/05/2022
150.21
 7,600 149.34 151.52 148.90 0 2,600 -0.4
27/05/2022
149.34
 11,759 149.77 151.52 149.16 0 10,300 -1.8
26/05/2022
149.77
 8,600 150.64 151.25 148.99 0 7,900 -1.4
25/05/2022
150.64
 31,700 150.64 150.64 148.03 0 28,900 -4.9
24/05/2022
150.64
 6,523 151.08 151.08 149.77 0 0 0
23/05/2022
151.08
 2,482 152.39 152.39 150.47 0 1,300 -0.2
20/05/2022
152.39
 17,366 152.39 152.91 152.04 0 13,300 -2.3
19/05/2022
152.39
 7,612 153.26 155.35 152.39 0 6,500 -1.1
18/05/2022
153.26
 2,162 156.74 156.74 152.56 0 0 0
17/05/2022
156.74
 5,180 150.99 160.14 145.42 0 0 0
16/05/2022
150.99
 15,050 148.03 155.87 146.73 0 10,000 -1.7
13/05/2022
148.03
 28,484 156.74 156.74 147.16 4 0 0.0
12/05/2022
156.74
 30,801 162.84 162.84 152.47 7 0 0.0
11/05/2022
162.84
 706 164.58 164.58 161.96 0 0 0
10/05/2022
164.58
 7,800 162.84 164.58 160.66 5,000 0 0.9
09/05/2022
162.84
 26,900 163.71 169.37 156.74 0 0 0
06/05/2022
163.71
 3,500 169.80 169.80 163.71 0 0 0
05/05/2022
169.80
 8,313 167.19 170.24 168.06 5,000 0 1.0
04/05/2022
167.19
 1,913 171.98 171.98 167.19 0 0 0
29/04/2022
171.98
 10,805 167.19 174.07 169.71 5,000 0 1.0
28/04/2022
167.19
 12,022 165.27 173.20 165.45 5,000 1,200 0.7
27/04/2022
165.27
 6,900 164.49 165.45 160.22 5,000 2,100 0.5
26/04/2022
164.49
 26,863 165.01 165.01 157.61 0 17,700 -3.3
25/04/2022
165.01
 27,167 170.67 170.67 164.58 5,000 7,800 -0.5
22/04/2022
170.67
 37,300 174.16 176.77 167.19 5,000 16,600 -2.3
21/04/2022
174.16
 29,100 177.20 177.20 172.41 5,000 11,200 -1.2
20/04/2022
177.20
 20,400 178.51 178.51 174.24 5,000 7,300 -0.5
19/04/2022
178.51
 20,900 179.38 179.82 176.77 0 0 0
18/04/2022
179.38
 21,900 180.25 180.34 178.51 0 0 0
15/04/2022
180.25
 22,900 180.25 181.56 179.03 0 0 0
14/04/2022
180.25
 15,500 181.99 182.78 179.64 0 0 0
13/04/2022
181.99
 15,217 183.21 183.21 179.38 5,000 0 1.0
12/04/2022
183.21
 12,633 181.99 183.30 174.24 5,000 100 1.0
08/04/2022
181.99
 9,014 184.00 184.52 181.99 0 0 0
07/04/2022
184.00
 9,100 186.69 186.69 181.12 0 0 0
06/04/2022
186.69
 6,701 188.35 188.35 186.69 0 1,100 -0.2
05/04/2022
188.35
 28,109 186.17 188.52 185.30 20,000 0 4.3
04/04/2022
186.17
 30,430 185.74 190.70 185.30 7,000 1,400 1.2
01/04/2022
185.74
 24,317 186.78 186.78 183.39 20,000 500 4.2
31/03/2022
186.78
 29,412 186.69 186.78 182.86 20,000 0 4.3
30/03/2022
186.69
 16,813 187.04 191.57 184.60 7,000 0 1.5
29/03/2022
187.04
 33,500 188.00 188.00 185.56 30,000 0 6.4
28/03/2022
188.00
 30,411 187.22 188.00 178.51 25,000 200 5.3
25/03/2022
187.22
 7,902 187.65 188.96 181.99 0 0 0
24/03/2022
187.65
 35,000 187.22 190.70 187.22 5,000 1,000 0.9
23/03/2022
187.22
 57,901 178.51 188.09 178.07 0 0 0
22/03/2022
178.51
 32,215 178.07 178.77 176.59 3,000 0 0.6
21/03/2022
178.07
 17,600 176.77 178.07 175.03 0 0 0
18/03/2022
176.77
 9,302 175.98 177.64 175.03 0 0 0
17/03/2022
175.98
 6,700 178.51 178.51 175.64 100 0 0.0
16/03/2022
178.51
 24,106 175.11 178.51 174.16 0 0 0
15/03/2022
175.11
 13,604 171.54 175.90 169.80 0 0 0
14/03/2022
171.54
 15,700 168.93 171.54 165.53 0 100 -0.0
11/03/2022
168.93
 36,022 170.76 170.76 165.45 0 100 -0.0
10/03/2022
170.76
 24,730 170.15 174.16 170.67 0 10,000 -2.0
09/03/2022
170.15
 39,625 174.68 174.68 170.15 0 0 0
08/03/2022
174.68
 17,150 175.72 176.77 174.16 0 0 0
07/03/2022
175.72
 21,300 176.42 177.64 175.72 0 0 0
04/03/2022
176.42
 16,289 176.77 177.64 175.29 0 0 0
03/03/2022
176.77
 34,313 175.90 178.51 174.16 0 0 0
02/03/2022
175.90
 26,645 177.20 179.03 175.90 0 0 0
01/03/2022
177.20
 35,128 180.25 180.25 175.90 500 0 0.1
28/02/2022
180.25
 24,017 181.12 181.99 178.51 2,800 0 0.6
25/02/2022
181.12
 21,400 183.30 184.52 181.12 500 2,200 -0.4
24/02/2022
183.30
 34,614 185.48 185.48 179.38 200 0 0.0
23/02/2022
185.48
 10,200 184.43 186.35 182.86 0 0 0
22/02/2022
184.43
 43,510 186.08 186.08 181.56 0 0 0
21/02/2022
186.08
 25,200 188.52 188.52 185.91 0 0 0
18/02/2022
188.52
 17,600 190.44 190.44 188.52 0 0 0
17/02/2022
190.44
 27,935 188.09 190.61 188.09 0 0 0
16/02/2022
188.09
 8,505 186.78 188.96 186.35 0 0 0
15/02/2022
186.78
 7,501 184.60 187.74 184.60 0 0 0
14/02/2022
184.60
 29,200 188.96 188.96 184.60 0 0 0
11/02/2022
188.96
 13,488 186.52 189.74 185.65 0 600 -0.1
10/02/2022
186.52
 12,410 189.57 189.57 186.35 0 500 -0.1
09/02/2022
189.57
 12,570 190.09 190.70 187.57 0 0 0
08/02/2022
190.09
 15,849 190.70 191.83 189.83 300 0 0.1
07/02/2022
190.70
 20,700 185.48 193.49 187.22 800 400 0.1
28/01/2022
185.48
 11,533 185.21 186.78 182.86 0 0 0
27/01/2022
185.21
 10,300 185.56 185.56 183.30 0 0 0
26/01/2022
185.56
 19,210 184.17 186.52 180.25 0 500 -0.1
25/01/2022
184.17
 25,703 179.38 184.60 175.90 0 0 0
24/01/2022
179.38
 31,900 185.48 185.48 178.51 0 0 0
21/01/2022
185.48
 11,000 188.87 191.14 184.69 0 0 0
20/01/2022
188.87
 16,600 185.48 188.96 182.86 0 0 0
19/01/2022
185.48
 31,900 178.07 187.04 174.16 0 1,900 -0.4
18/01/2022
178.07
 54,000 178.51 182.86 176.77 8,600 0 1.8
17/01/2022
178.51
 44,140 191.57 191.57 175.20 0 0 0
14/01/2022
191.57
 19,012 192.44 193.75 188.09 1,100 0 0.2
13/01/2022
192.44
 20,105 197.58 200.28 191.57 0 100 -0.0
12/01/2022
197.58
 72,100 194.88 200.28 190.00 15,000 200 3.3
11/01/2022
194.88
 164,889 180.25 195.05 176.77 45,100 200 9.8
10/01/2022
180.25
 34,912 183.04 183.73 178.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |