CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

145.20
-0.10
(-0.07%)
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
(2026-02-11) 		-7.80 -5.09% 345,600 0 0
140
156.30
145.20
2 tháng
(2026-01-12) 		-10.90 -6.98% 811,000 0 0
140
161.80
145.20
3 tháng
(2025-12-15) 		-8 -5.22% 1,048,900 0 0
140
161.80
145.20
6 tháng
(2025-09-15) 		-17.50 -10.75% 2,518,700 0 0
140
166
145.20
12 tháng
(2025-03-18) 		-72.76 -33.37% 10,295,900 -436,600 -47.9
124.47
225.98
145.20
24 tháng
(2024-03-25) 		-46.39 -24.20% 14,736,523 -696,750 -96.0
124.47
231.57
145.20
36 tháng
(2023-03-29) 		41.55 40.04% 17,287,045 -795,714 -110.1
103.38
231.57
145.20
60 tháng
(2021-04-08) 		-49.11 -25.26% 34,188,053 -518,670 -35.8
74.97
231.57
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
164.02
 150,500 158.83 165.32 157.29 3,400 0 0.7
16/08/2021
158.83
 86,700 155.19 158.83 153.97 0 0 0
13/08/2021
155.19
 83,611 155.59 155.59 150.73 300 0 0.1
12/08/2021
155.59
 55,629 155.19 156.48 153.97 0 0 0
11/08/2021
155.19
 111,875 154.70 156.00 153.00 22,000 13,000 1.7
10/08/2021
154.70
 78,008 153.16 154.78 150.73 0 2,034 -0.4
09/08/2021
153.16
 57,601 153.89 153.89 149.92 0 0 0
06/08/2021
153.89
 74,900 148.70 155.43 147.49 0 0 0
05/08/2021
148.70
 82,700 149.92 149.92 146.68 0 0 0
04/08/2021
149.92
 81,100 152.92 152.92 149.11 0 2,000 -0.4
03/08/2021
152.92
 65,400 155.35 155.35 150.73 0 2,700 -0.5
02/08/2021
155.35
 54,600 156.16 157.13 153.16 100 0 0.0
30/07/2021
156.16
 46,300 161.99 161.99 156.16 0 400 -0.1
29/07/2021
161.99
 60,470 159.56 162.07 158.18 100 1,500 -0.3
28/07/2021
159.56
 37,100 157.37 160.45 155.19 0 0 0
27/07/2021
157.37
 91,100 153.48 158.83 152.35 0 0 0
26/07/2021
153.48
 47,619 153.08 153.73 149.92 0 0 0
23/07/2021
153.08
 87,091 155.43 155.59 151.38 0 200 -0.0
22/07/2021
155.43
 68,420 152.35 156.32 150.65 200 0 0.0
21/07/2021
152.35
 66,500 152.19 154.62 149.51 300 0 0.1
20/07/2021
152.19
 128,200 142.14 152.35 142.06 0 0 0
19/07/2021
142.14
 139,300 142.87 145.06 139.38 0 0 0
16/07/2021
142.87
 134,000 143.60 145.79 140.60 0 0 0
15/07/2021
143.60
 213,400 144.73 149.51 139.95 0 0 0
14/07/2021
144.73
 115,700 145.79 150.32 140.36 1,400 0 0.3
13/07/2021
145.79
 73,813 146.03 147.49 142.46 400 600 -0.0
12/07/2021
146.03
 168,036 148.30 149.68 139.38 100 1,200 -0.2
09/07/2021
148.30
 68,420 149.76 150.73 145.06 100 100 -0
08/07/2021
149.76
 49,610 156.08 156.08 148.46 0 0 0
07/07/2021
156.08
 59,800 158.83 160.37 151.54 2,100 300 0.3
06/07/2021
158.83
 79,270 159.40 163.37 135.33 200 0 0.0
05/07/2021
159.40
 70,906 165.24 165.72 157.21 3,600 0 0.7
02/07/2021
165.24
 114,442 168.31 169.21 143.27 200 0 0.0
01/07/2021
168.31
 34,030 169.29 173.34 166.13 7 0 0.0
30/06/2021
169.29
 37,010 170.10 174.07 166.13 0 0 0
29/06/2021
170.10
 94,958 172.45 172.45 146.52 100 700 -0.1
28/06/2021
172.45
 27,300 173.42 174.72 171.15 100 0 0.0
25/06/2021
173.42
 53,800 173.34 175.45 171.23 0 0 0
24/06/2021
173.34
 76,570 174.23 174.55 170.99 1,000 100 0.2
23/06/2021
174.23
 59,050 178.69 182.09 173.42 0 0 0
22/06/2021
178.69
 52,283 181.93 181.93 176.34 0 300 -0.1
21/06/2021
181.93
 108,800 181.93 182.25 178.85 0 1,300 0
18/06/2021
181.93
 68,351 181.44 206.48 179.50 10 0 0.0
17/06/2021
181.44
 51,400 180.88 181.52 176.66 0 200 -0.0
16/06/2021
180.88
 78,767 180.88 189.47 151.30 1,000 500 0.1
15/06/2021
180.88
 150,426 169.37 186.30 142.63 5 1,000 -0.2
14/06/2021
169.37
 62,545 168.48 170.18 165.64 0 300 -0.1
11/06/2021
168.48
 153,867 160.37 170.10 136.39 0 0 0
10/06/2021
160.37
 44,050 162.88 163.53 138.01 1,300 0 0.3
09/06/2021
162.88
 54,105 163.05 165.80 158.02 0 0 0
08/06/2021
163.05
 43,570 164.91 189.14 161.26 100 0 0.0
07/06/2021
164.91
 48,630 164.42 166.13 162.07 2,000 0 0.4
04/06/2021
164.42
 147,890 161.67 165.24 157.62 0 31,450 -6.2
03/06/2021
161.67
 81,724 164.10 164.75 157.62 0 0 0
02/06/2021
164.10
 63,235 166.13 166.13 159.64 0 0 0
01/06/2021
166.13
 57,797 164.51 166.69 145.87 700 0 0.1
31/05/2021
164.51
 121,042 161.99 176.01 161.26 1,000 0 0.2
28/05/2021
161.99
 162,000 146.52 162.07 145.54 790 0 0.1
27/05/2021
146.52
 132,185 143.44 147.49 142.06 0 7,400 -1.3
26/05/2021
143.44
 75,125 143.19 143.44 141.00 0 19,200 -3.4
25/05/2021
143.19
 55,800 142.30 144.25 141.49 14 13,800 -2.4
24/05/2021
142.30
 52,500 142.46 143.35 140.19 8 10,400 -1.8
21/05/2021
142.46
 75,900 137.76 144.98 133.71 0 1,050 -0.2
20/05/2021
137.76
 80,900 145.87 145.87 137.76 700 0 0.1
19/05/2021
145.87
 52,930 144.57 161.26 143.44 0 0 0
18/05/2021
144.57
 126,605 141.98 151.46 120.18 200 0 0.0
17/05/2021
141.98
 94,303 143.44 145.06 137.84 1,000 0 0.2
14/05/2021
143.44
 99,690 149.03 153.89 142.38 400 0 0.1
13/05/2021
149.03
 39,930 152.67 152.67 147.49 0 0 0
12/05/2021
152.67
 30,872 150.65 153.89 148.30 0 0 0
11/05/2021
150.65
 109,015 146.68 152.03 145.87 100 0 0.0
10/05/2021
146.68
 150,300 160.13 160.45 143.84 600 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |