CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

128.50
0.10
(0.08%)
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
(2026-08-10) 		-0.70 -0.54% 153,300 0 0
126.70
129.10
128.40
2 tháng
(2026-07-10) 		-2 -1.53% 306,900 0 0
126
131
128.40
3 tháng
(2026-06-10) 		-9.50 -6.89% 517,000 0 0
126
138.50
128.40
6 tháng
(2026-03-12) 		-17 -11.70% 874,800 -600 -0.1
126
146
128.40
12 tháng
(2025-09-15) 		-34.50 -21.19% 3,383,900 -600 -0.1
126
166
128.40
24 tháng
(2024-09-18) 		-50.29 -28.16% 14,128,791 -586,600 -73.8
124.47
231.57
128.40
36 tháng
(2023-09-25) 		-38.23 -22.96% 17,013,476 -727,450 -102.0
124.47
231.57
128.40
60 tháng
(2021-10-04) 		-10.93 -7.85% 25,652,417 -451,402 -23.7
74.97
231.57
128.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2023
102.55
 1,100 102.92 104.49 102.55 0 0 0
05/01/2023
102.92
 4,300 103.20 103.57 102.83 0 0 0
04/01/2023
103.20
 2,109 105.14 105.14 102.00 0 0 0
03/01/2023
105.14
 1,400 104.68 105.23 103.57 0 0 0
30/12/2022
104.68
 10,939 105.42 105.42 101.26 0 0 0
29/12/2022
105.42
 710 104.49 105.42 102.64 0 0 0
28/12/2022
104.49
 2,506 104.31 104.49 102.64 0 0 0
27/12/2022
104.31
 1,801 104.49 104.49 98.11 0 0 0
26/12/2022
104.49
 10,110 105.70 105.70 103.57 0 0 0
23/12/2022
105.70
 1,200 104.49 106.16 102.64 100 0 0.0
22/12/2022
104.49
 4,420 106.34 106.34 91.64 0 0 0
21/12/2022
106.34
 7,618 107.73 108.19 103.66 0 0 0
20/12/2022
107.73
 3,208 109.39 109.39 103.57 0 0 0
19/12/2022
109.39
 610 107.45 109.39 107.08 0 0 0
16/12/2022
107.45
 745 110.87 110.87 107.45 100 0 0.0
15/12/2022
110.87
 868 109.30 112.82 107.27 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 60%
14/12/2022
109.30
 3,828 104.49 119.75 105.42 100 0 0.0
13/12/2022
104.49
 5,316 105.37 105.81 103.62 0 0 0
12/12/2022
105.37
 3,351 104.49 107.13 104.49 0 0 0
09/12/2022
104.49
 3,075 108.88 108.88 104.49 0 0 0
08/12/2022
108.88
 2,624 109.23 109.23 107.65 0 0 0
07/12/2022
109.23
 1,800 106.69 111.52 105.46 0 0 0
06/12/2022
106.69
 8,775 111.25 111.52 106.69 0 0 0
05/12/2022
111.25
 3,804 103.79 112.31 108.01 100 0 0.0
02/12/2022
103.79
 5,399 103.26 103.79 101.95 0 0 0
01/12/2022
103.26
 3,750 104.05 110.55 102.91 0 0 0
30/11/2022
104.05
 4,003 103.70 104.05 102.47 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
103.70
 602 104.49 105.37 103.62 200 0 0.0
28/11/2022
104.49
 5,069 97.53 104.49 101.01 500 0 0.1
25/11/2022
97.53
 3,806 93.17 97.61 94.39 400 0 0.0
24/11/2022
93.17
 3,400 91.00 94.04 91.95 600 0 0.1
23/11/2022
91.00
 776 91.95 92.74 91.00 0 0 0
22/11/2022
91.95
 5,021 91.43 94.13 91.43 0 0 0
21/11/2022
91.43
 4,153 91.87 94.83 91.43 0 0 0
18/11/2022
91.87
 3,413 87.51 94.91 77.32 0 0 0
17/11/2022
87.51
 9,111 87.08 93.96 85.77 0 0 0
16/11/2022
87.08
 7,311 74.97 87.95 74.89 100 0 0.0
15/11/2022
74.97
 17,349 87.95 87.95 74.97 0 0 0
14/11/2022
87.95
 8,610 100.57 100.57 86.82 0 0 0
11/11/2022
100.57
 4,102 104.49 107.19 100.14 0 0 0
10/11/2022
104.49
 4,601 113.55 113.81 102.84 0 0 0
09/11/2022
113.55
 4,303 114.94 115.81 113.55 2,500 0 0.3
08/11/2022
114.94
 3,411 114.94 116.60 112.33 100 0 0.0
07/11/2022
114.94
 3,908 119.30 119.30 114.94 0 0 0
04/11/2022
119.30
 4,300 120.60 120.60 117.12 0 0 0
03/11/2022
120.60
 2,400 123.30 123.65 119.30 0 0 0
02/11/2022
123.30
 6,320 126.52 126.79 123.21 0 4,000 -0.6
01/11/2022
126.52
 1,800 126.35 128.87 126.52 0 0 0
31/10/2022
126.35
 8,735 129.75 129.75 126.26 0 0 0
28/10/2022
129.75
 10,414 131.05 131.05 126.61 0 4,000 -0.6
27/10/2022
131.05
 4,418 128.87 133.05 126.35 0 4,000 -0.6
26/10/2022
128.87
 10,500 130.62 130.70 123.65 0 4,000 -0.6
25/10/2022
130.62
 27,337 131.66 131.92 126.26 0 4,500 -0.7
24/10/2022
131.66
 11,410 138.02 138.02 131.66 0 0 0
21/10/2022
138.02
 13,900 138.89 139.24 133.32 0 0 0
20/10/2022
138.89
 5,200 138.28 138.89 136.89 0 4,500 -0.7
19/10/2022
138.28
 3,206 137.15 140.20 138.28 0 0 0
18/10/2022
137.15
 1,915 138.45 140.20 135.49 0 0 0
17/10/2022
138.45
 7,516 138.02 138.45 134.97 0 4,000 -0.6
14/10/2022
138.02
 7,900 137.50 138.37 134.88 0 4,000 -0.6
13/10/2022
137.50
 11,500 141.68 141.68 133.23 0 10,000 -1.5
12/10/2022
141.68
 3,325 138.71 141.76 139.32 0 0 0
11/10/2022
138.71
 4,502 140.20 140.20 134.97 0 0 0
10/10/2022
140.20
 1,825 140.20 141.94 138.45 0 0 0
07/10/2022
140.20
 30,409 140.20 140.20 133.23 0 0 0
06/10/2022
140.20
 1,755 142.63 144.11 140.20 0 0 0
05/10/2022
142.63
 4,832 141.07 143.68 139.32 0 0 0
04/10/2022
141.07
 13,200 140.20 144.55 138.45 0 3,100 -0.5
03/10/2022
140.20
 8,110 148.03 148.03 140.20 0 5,000 -0.8
30/09/2022
148.03
 14,349 147.77 148.03 144.55 0 7,000 -1.2
29/09/2022
147.77
 6,104 150.56 150.56 147.77 0 0 0
28/09/2022
150.56
 12,916 149.77 150.56 148.03 0 0 0
27/09/2022
149.77
 3,751 148.73 150.64 149.77 0 0 0
26/09/2022
148.73
 10,200 152.39 152.39 148.29 0 0 0
23/09/2022
152.39
 7,100 149.77 154.04 148.90 0 0 0
22/09/2022
149.77
 2,234 151.34 151.34 148.03 0 0 0
21/09/2022
151.34
 14,980 148.90 151.52 146.29 0 7,400 -1.2
20/09/2022
148.90
 6,224 147.16 149.34 145.42 0 0 0
19/09/2022
147.16
 10,504 147.94 149.69 146.29 0 0 0
16/09/2022
147.94
 4,963 148.03 150.12 147.94 0 50 -0.0
15/09/2022
148.03
 9,734 151.95 151.95 148.03 0 8,000 -1.4
14/09/2022
151.95
 2,440 151.52 151.95 148.90 0 0 0
13/09/2022
151.52
 12,087 153.26 153.26 148.21 0 7,500 -1.3
12/09/2022
153.26
 2,130 153.69 153.69 152.39 0 0 0
09/09/2022
153.69
 5,500 154.48 155.00 152.39 0 100 -0.0
08/09/2022
154.48
 5,100 153.26 154.74 152.39 0 0 0
07/09/2022
153.26
 10,500 155.17 156.91 153.26 0 5,000 -0.9
06/09/2022
155.17
 9,107 156.30 157.18 155.00 0 5,000 -0.9
05/09/2022
156.30
 12,000 160.22 160.22 153.26 0 8,000 -1.4
31/08/2022
160.22
 2,800 159.35 161.01 159.35 0 0 0
30/08/2022
159.35
 15,000 161.96 163.71 159.35 0 5,000 -0.9
29/08/2022
161.96
 3,490 163.62 163.62 160.22 0 0 0
26/08/2022
163.62
 4,200 163.27 163.62 161.96 0 0 0
25/08/2022
163.27
 1,150 163.71 163.71 162.84 0 0 0
24/08/2022
163.71
 7,460 162.40 164.14 162.40 0 0 0
23/08/2022
162.40
 2,200 162.84 162.84 162.05 0 0 0
22/08/2022
162.84
 7,100 162.05 164.66 162.05 0 0 0
19/08/2022
162.05
 5,000 161.09 162.84 160.83 0 0 0
18/08/2022
161.09
 5,200 161.09 161.18 160.22 0 0 0
17/08/2022
161.09
 6,700 162.84 162.84 161.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |