CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

157.80
-0.60
(-0.38%)
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
(2025-11-05) 		-0.80 -0.50% 337,800 0 0
157.30
162
157.80
2 tháng
(2025-10-06) 		-4.20 -2.58% 880,300 0 0
157.30
165.70
157.80
3 tháng
(2025-09-08) 		-1.60 -1% 1,546,200 0 0
157.30
166
157.80
6 tháng
(2025-06-09) 		13.57 9.37% 5,174,500 -600 0
144.54
170.69
157.80
12 tháng
(2024-12-10) 		-44.71 -22.01% 11,403,162 -496,900 -58.8
124.47
231.57
157.80
24 tháng
(2023-12-18) 		-16.08 -9.22% 14,471,876 -726,850 -101.9
124.47
231.57
157.80
36 tháng
(2022-12-21) 		52.06 48.95% 16,374,503 -795,694 -110.1
102.55
231.57
157.80
60 tháng
(2020-12-31) 		-73.85 -31.80% 37,315,829 -571,170 -48.4
74.97
240.68
157.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
183.04
 37,903 185.48 186.35 174.16 200 500 -0.1
06/01/2022
185.48
 23,663 187.65 187.65 182.95 100 0 0.0
05/01/2022
187.65
 85,300 185.39 187.65 181.38 63,200 1,000 13.3
04/01/2022
185.39
 176,900 168.93 187.22 168.93 0 0 0
31/12/2021
168.93
 29,466 167.54 168.93 166.49 0 0 0
30/12/2021
167.54
 57,849 161.62 167.62 161.96 16,600 0 3.2
29/12/2021
161.62
 30,400 158.83 162.84 158.92 200 0 0.0
28/12/2021
158.83
 24,045 160.31 161.01 158.48 1,900 0 0.3
27/12/2021
160.31
 9,260 159.00 161.96 158.48 0 0 0
24/12/2021
159.00
 11,810 161.27 161.53 158.48 0 0 0
23/12/2021
161.27
 29,820 162.31 164.93 160.14 10,100 0 1.9
22/12/2021
162.31
 47,400 160.22 162.31 155.78 32,700 0 6.0
21/12/2021
160.22
 41,120 160.22 160.22 157.18 5,100 0 0.9
20/12/2021
160.22
 36,931 161.96 162.40 159.35 15,000 0 2.8
17/12/2021
161.96
 16,289 162.84 164.58 161.96 7,400 0 1.4
16/12/2021: Cổ tức tiền mặt tỉ lệ: 80%
16/12/2021
162.84
 31,000 161.09 165.45 159.35 0 0 0
15/12/2021
161.09
 77,400 160.26 163.60 160.68 0 0 0
14/12/2021
160.26
 32,018 158.59 161.09 158.17 0 0 0
13/12/2021
158.59
 28,489 157.76 159.09 157.76 0 0 0
10/12/2021
157.76
 17,815 158.42 160.26 156.92 0 0 0
09/12/2021
158.42
 6,400 156.92 158.84 156.92 0 0 0
08/12/2021
156.92
 17,800 156.25 158.92 156.09 0 0 0
07/12/2021
156.25
 30,400 153.58 156.25 153.33 0 0 0
06/12/2021
153.58
 31,350 156.92 158.59 153.58 102 0 0.0
03/12/2021
156.92
 32,263 160.68 161.51 156.09 2 0 0.0
02/12/2021
160.68
 15,374 161.93 162.68 160.26 0 0 0
01/12/2021
161.93
 13,510 161.09 163.60 160.26 0 0 0
30/11/2021
161.09
 76,421 159.01 164.43 157.76 60,000 0 11.6
29/11/2021
159.01
 30,210 159.84 160.26 158.59 100 0 0.0
26/11/2021
159.84
 46,100 163.60 165.27 158.59 100 0 0.0
25/11/2021
163.60
 78,148 160.01 163.60 161.09 50,300 0 9.8
24/11/2021
160.01
 29,724 158.01 161.93 156.92 0 0 0
23/11/2021
158.01
 26,624 155.67 159.01 155.25 9,800 1,500 1.6
22/11/2021
155.67
 64,016 161.51 162.01 152.08 0 300 -0.1
19/11/2021
161.51
 108,539 167.69 167.69 158.59 50,100 600 9.8
18/11/2021
167.69
 127,230 166.52 167.69 164.85 100,000 100 19.9

Chính sách bảo mật | Điều khoản sử dụng |