CTCP Cấp nước Nhơn Trạch (ntw)

16.60
0
(0%)
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
(2026-08-18) 		-0.30 -1.78% 4,900 0 0
14.90
20.40
16.60
2 tháng
(2026-07-20) 		-5.19 -23.82% 18,300 0 0
14.90
21.79
16.60
3 tháng
(2026-06-19) 		-5.19 -23.82% 22,300 0 0
14.90
21.79
16.60
6 tháng
(2026-03-23) 		-2.25 -11.95% 36,700 0 0
14.90
21.79
16.60
12 tháng
(2025-09-22) 		-4.34 -20.71% 70,400 0 0
14.90
23.68
16.60
24 tháng
(2024-09-27) 		0.74 4.68% 371,177 0 0
10.92
23.68
16.60
36 tháng
(2023-10-03) 		2.46 17.36% 497,472 0 0
10.92
23.68
16.60
60 tháng
(2021-10-13) 		2.69 19.31% 917,529 11,296 0.2
10.45
23.68
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
13.99
 400 11.71 13.99 11.71 0 100 -0.0
15/11/2022
13.20
 200 14.07 14.07 13.20 0 0 0
14/11/2022
12.57
 2,000 12.57 12.57 12.57 0 1,400 -0.0
11/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
10/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
09/11/2022
14.22
 200 14.22 14.22 14.22 0 0 0
08/11/2022
13.28
 1,300 13.28 13.28 13.28 0 0 0
07/11/2022
13.91
 0 13.91 13.91 13.91 0 0 0
04/11/2022
13.91
 0 13.91 13.91 13.91 0 0 0
03/11/2022
13.91
 0 13.91 13.91 13.91 0 0 0
02/11/2022
13.91
 38 13.91 13.91 13.91 0 0 0
01/11/2022
13.91
 100 13.91 13.91 13.91 0 0 0
31/10/2022
13.83
 1,900 13.91 13.91 13.44 0 0 0
28/10/2022
13.36
 600 13.91 13.91 13.36 0 0 0
27/10/2022
13.36
 1,200 13.36 13.36 13.36 0 0 0
26/10/2022
13.75
 100 13.75 13.75 13.75 0 0 0
25/10/2022
14.14
 0 14.14 14.14 14.14 0 0 0
24/10/2022
13.75
 200 14.46 14.46 13.75 0 0 0
21/10/2022
14.07
 200 12.57 14.07 12.57 0 0 0
20/10/2022
13.59
 1,100 14.38 14.38 13.20 0 0 0
19/10/2022
13.59
 1,500 13.59 13.59 13.59 0 0 0
18/10/2022
14.30
 0 14.30 14.30 14.30 0 0 0
17/10/2022
14.14
 200 14.38 14.38 14.14 0 0 0
14/10/2022
14.46
 0 14.46 14.46 14.46 0 0 0
13/10/2022
14.46
 200 14.46 14.46 14.46 0 0 0
12/10/2022
13.36
 235 13.59 13.59 13.36 0 0 0
11/10/2022
13.75
 100 13.75 13.75 13.75 0 0 0
10/10/2022
14.07
 200 14.07 14.07 14.07 0 0 0
07/10/2022
13.44
 500 13.67 13.75 13.44 0 0 0
06/10/2022
12.57
 100 12.57 12.57 12.57 0 100 -0.0
05/10/2022
13.99
 1,000 13.99 13.99 13.99 0 0 0
04/10/2022
13.75
 100 13.75 13.75 13.75 0 0 0
03/10/2022
14.22
 3 14.22 14.22 14.22 0 0 0
30/09/2022
14.22
 0 14.22 14.22 14.22 0 0 0
29/09/2022
14.22
 100 14.22 14.22 14.22 0 0 0
28/09/2022
13.99
 0 13.99 13.99 13.99 0 0 0
27/09/2022
13.99
 119 13.99 13.99 13.99 0 0 0
26/09/2022
13.36
 100 13.36 13.36 13.36 0 100 -0.0
23/09/2022
14.46
 100 14.46 14.46 14.46 0 0 0
22/09/2022
13.59
 100 13.59 13.59 13.59 0 0 0
21/09/2022
14.07
 0 14.07 14.07 14.07 0 0 0
20/09/2022
14.14
 1,200 13.75 14.14 13.75 0 0 0
19/09/2022
14.14
 0 14.14 14.14 14.14 0 0 0
16/09/2022
14.14
 0 14.14 14.14 14.14 0 0 0
15/09/2022
14.14
 100 14.14 14.14 14.14 0 0 0
14/09/2022
14.07
 600 14.38 14.38 14.07 100 0 0.0
13/09/2022
13.59
 0 13.59 13.59 13.59 0 0 0
12/09/2022
14.07
 800 13.52 14.07 13.52 0 0 0
09/09/2022
14.14
 1,113 13.83 14.14 13.83 0 0 0
08/09/2022
13.83
 200 13.91 13.91 13.83 0 0 0
07/09/2022
13.99
 1,602 13.83 13.99 13.75 0 0 0
06/09/2022
13.44
 400 14.69 14.69 13.44 0 0 0
05/09/2022
13.52
 1,000 13.52 13.52 13.52 0 0 0
31/08/2022
13.75
 210 13.28 13.75 13.28 0 100 -0.0
30/08/2022
14.62
 2,201 13.75 14.69 13.75 100 0 0.0
29/08/2022
13.83
 200 13.83 13.83 13.83 0 0 0
26/08/2022
13.83
 100 13.83 13.83 13.83 0 0 0
25/08/2022
14.14
 200 13.04 14.14 13.04 0 100 -0.0
24/08/2022
14.93
 100 14.93 14.93 14.93 0 0 0
23/08/2022
14.14
 500 13.91 14.14 13.91 0 0 0
22/08/2022
13.75
 4,000 13.59 15.64 13.59 1,200 0 0.0
19/08/2022
13.75
 500 13.75 13.75 13.75 0 0 0
18/08/2022
14.14
 200 14.14 14.14 14.14 0 0 0
17/08/2022
14.85
 200 14.85 14.85 14.85 0 0 0
16/08/2022
13.52
 10 13.52 13.52 13.52 0 0 0
15/08/2022
13.52
 200 13.52 13.52 13.52 0 0 0
12/08/2022
14.46
 100 14.46 14.46 14.46 0 0 0
11/08/2022
14.54
 100 14.54 14.54 14.54 0 0 0
10/08/2022
14.69
 400 13.52 14.69 13.52 0 0 0
09/08/2022
13.99
 4,200 13.59 13.99 13.59 0 0 0
08/08/2022
15.48
 2,405 14.46 15.48 14.46 0 0 0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
14.85
 200 14.85 14.85 14.85 0 0 0
04/08/2022
13.99
 1,400 13.62 13.99 13.62 0 0 0
03/08/2022
13.99
 3,500 14.13 14.13 13.99 0 0 0
02/08/2022
14.13
 1,101 14.36 14.36 14.13 200 0 0.0
01/08/2022
14.58
 2,200 14.80 14.80 14.58 1,200 0 0.0
29/07/2022
13.99
 2,100 14.65 14.65 13.99 0 0 0
28/07/2022
13.99
 3,800 13.99 13.99 13.99 0 0 0
27/07/2022
15.31
 2,200 13.55 15.31 13.55 0 0 0
26/07/2022
15.90
 0 15.90 15.90 15.90 0 0 0
25/07/2022
15.90
 2,000 15.90 15.90 15.90 0 0 0
22/07/2022
13.91
 0 13.91 13.91 13.91 0 0 0
21/07/2022
13.62
 11,400 13.91 13.91 13.62 9,600 0 0.2
20/07/2022
13.47
 8,800 13.55 13.62 13.47 5,800 0 0.1
19/07/2022
13.47
 5,700 12.51 13.47 12.51 800 0 0.0
18/07/2022
12.88
 2,200 13.25 13.25 12.88 0 0 0
15/07/2022
13.10
 400 11.04 13.25 11.04 0 100 -0.0
14/07/2022
13.25
 2,900 12.15 13.25 12.15 0 0 0
13/07/2022
13.69
 100 13.69 13.69 13.69 0 0 0
12/07/2022
13.55
 0 13.55 13.55 13.55 0 0 0
11/07/2022
13.55
 2,000 13.55 13.55 13.55 0 0 0
08/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
07/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
06/07/2022
13.62
 100 13.62 13.62 13.62 0 0 0
05/07/2022
12.81
 207 12.81 12.81 12.81 0 0 0
04/07/2022
13.77
 200 13.77 13.77 13.77 100 0 0.0
01/07/2022
12.88
 5,800 13.69 13.69 12.15 500 0 0.0
30/06/2022
12.88
 1,600 12.15 12.88 12.15 500 100 0.0
29/06/2022
12.51
 2,200 13.84 13.84 12.51 0 0 0
28/06/2022
13.55
 0 13.55 13.55 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |