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% 399,200 0 0
153.30
161.80
153.30
2 tháng
(2025-12-01) 		-4 -2.52% 680,000 0 0
152.40
161.80
153.30
3 tháng
(2025-10-30) 		-11.20 -6.76% 1,189,400 0 0
152.40
165.70
153.30
6 tháng
(2025-08-01) 		-5.48 -3.42% 3,686,000 0 0
152.40
170.69
153.30
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,193,062 -461,200 -51.3
124.47
231.57
153.30
24 tháng
(2024-02-15) 		-41.39 -21.13% 14,563,702 -716,850 -100.0
124.47
231.57
153.30
36 tháng
(2023-02-13) 		41.68 36.95% 16,853,154 -795,494 -110.1
102.92
231.57
153.30
60 tháng
(2021-02-23) 		-51.58 -25.03% 35,369,954 -527,890 -38.1
74.97
231.57
153.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/11/2021
166.52
 76,447 164.43 166.94 164.43 50,000 0 10.0
16/11/2021
164.43
 153,213 163.60 166.94 161.09 101,900 0 20.1
15/11/2021
163.60
 81,300 164.43 164.93 159.93 50,504 500 9.8
12/11/2021
164.43
 89,482 160.26 166.10 158.76 29,500 590 5.7
11/11/2021
160.26
 103,200 158.59 161.93 158.17 24,600 0 4.7
10/11/2021
158.59
 93,300 157.09 159.51 152.75 41,100 500 7.6
09/11/2021
157.09
 96,155 156.09 157.34 155.42 0 800 -0.1
08/11/2021
156.09
 90,347 148.82 157.25 148.16 500 0 0.1
05/11/2021
148.82
 132,873 144.40 150.24 143.98 100 0 0.0
04/11/2021
144.40
 45,160 143.90 144.82 141.98 0 2,000 -0.3
03/11/2021
143.90
 69,566 145.65 145.99 143.65 0 0 0
02/11/2021
145.65
 43,048 145.23 147.32 144.23 13 0 0.0
01/11/2021
145.23
 49,411 146.82 146.90 144.40 100 100 0.0
29/10/2021
146.82
 133,881 142.73 146.82 142.90 0 2,500 -0.4
28/10/2021
142.73
 93,450 141.14 142.98 141.06 0 39,000 -6.7
27/10/2021
141.14
 50,900 141.06 141.48 140.39 200 4,500 -0.7
26/10/2021
141.06
 39,400 141.40 141.81 140.64 300 8,900 -1.5
25/10/2021
141.40
 48,700 143.15 143.57 141.40 0 20,000 -3.4
22/10/2021
143.15
 44,900 143.40 144.48 142.73 0 5,100 -0.9
21/10/2021
143.40
 96,800 140.14 145.32 140.48 200 45,000 -7.6
20/10/2021
140.14
 44,600 140.23 141.06 139.89 0 17,200 -2.9
19/10/2021
140.23
 34,000 140.48 140.48 139.56 0 4,000 -0.7
18/10/2021
140.48
 58,300 141.06 141.73 139.39 100 0 0.0
15/10/2021
141.06
 69,600 142.56 142.56 141.06 0 3,000 -0.5
14/10/2021
142.56
 41,800 142.48 142.98 141.65 0 9,500 -1.6
13/10/2021
142.48
 43,000 141.90 142.73 141.90 0 12,000 -2.0
12/10/2021
141.90
 40,700 142.15 142.23 141.14 0 1,800 -0.3
11/10/2021
142.15
 86,300 141.90 142.81 139.48 0 15,500 -2.6
08/10/2021
141.90
 88,900 144.82 145.07 140.64 0 3,000 -0.5
07/10/2021
144.82
 36,800 146.24 146.57 144.40 0 10,000 -1.8
06/10/2021
146.24
 158,700 140.81 146.32 139.81 600 73,600 -12.5
05/10/2021
140.81
 127,814 139.23 140.81 137.14 0 56,700 -9.5
04/10/2021
139.23
 113,053 143.57 143.57 138.56 0 1,000 -0.2
01/10/2021
143.57
 167,658 146.82 146.82 141.81 2,500 1,000 0.3
30/09/2021
146.82
 156,977 149.32 149.32 144.07 800 100 0.1
29/09/2021
149.32
 183,741 152.25 152.25 146.90 800 0 0.1
28/09/2021
152.25
 53,819 153.50 155.58 151.24 0 0 0
27/09/2021
153.50
 43,300 155.25 161.09 152.00 0 0 0
24/09/2021
155.25
 88,155 157.59 158.34 133.97 0 0 0
23/09/2021
157.59
 27,301 158.34 159.42 156.92 0 0 0
22/09/2021
158.34
 49,485 160.18 161.09 156.50 0 0 0
21/09/2021
160.18
 76,183 161.01 161.76 156.92 0 700 -0.1
20/09/2021
161.01
 75,385 160.26 166.02 158.59 0 0 0
17/09/2021
160.26
 44,429 159.93 161.09 157.76 0 0 0
16/09/2021
159.93
 33,132 160.26 161.93 156.09 0 0 0
15/09/2021
160.26
 91,900 165.93 165.93 157.76 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 60%
14/09/2021
165.93
 31,768 166.94 171.94 142.98 0 100 -0.0
13/09/2021
166.94
 79,000 168.48 170.58 166.77 700 500 0.0
10/09/2021
168.48
 135,253 163.53 169.37 162.88 700 0 0.1
09/09/2021
163.53
 47,300 162.64 163.53 160.94 300 0 0.1
08/09/2021
162.64
 64,376 164.10 165.24 160.62 300 0 0.1
07/09/2021
164.10
 113,761 162.88 166.13 138.09 300 0 0.1
06/09/2021
162.88
 29,900 162.07 163.70 161.26 200 100 0.0
01/09/2021
162.07
 54,100 161.83 163.70 159.72 200 0 0.0
31/08/2021
161.83
 96,304 157.05 163.61 132.09 0 0 0
30/08/2021
157.05
 47,152 156.32 157.94 154.21 0 0 0
27/08/2021
156.32
 71,306 154.78 157.94 151.70 0 0 0
26/08/2021
154.78
 53,205 155.59 156.40 153.16 0 0 0
25/08/2021
155.59
 26,277 158.43 161.18 154.38 0 0 0
24/08/2021
158.43
 53,975 161.26 165.24 155.59 0 0 0
23/08/2021
161.26
 59,336 164.18 167.67 158.02 100 0 0.0
20/08/2021
164.18
 92,000 166.13 169.37 160.86 0 0 0
19/08/2021
166.13
 49,500 164.51 166.13 163.13 0 0 0
18/08/2021
164.51
 50,200 164.02 165.80 162.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |