CTCP Cấp nước Nhơn Trạch (ntw)

20
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
(2026-02-23) 		0 0% 6,500 0 0
19.80
20
20
2 tháng
(2026-01-19) 		-0.40 -1.96% 16,500 0 0
19.30
20.40
20
3 tháng
(2025-12-18) 		0 0% 23,900 0 0
19
22
20
6 tháng
(2025-09-19) 		-2.10 -9.50% 29,100 0 0
18.80
25
20
12 tháng
(2025-03-24) 		2.33 13.20% 122,700 200 0.0
11.53
25
20
24 tháng
(2024-03-28) 		5.07 33.96% 435,565 -1,492,305 -31.3
11.53
25
20
36 tháng
(2023-04-03) 		5.65 39.38% 506,726 -1,492,290 -31.3
11.03
25
20
60 tháng
(2021-04-13) 		4.04 25.32% 1,007,383 -1,480,894 -31.1
11.03
25
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
14.69
 2,400 14.30 14.69 14.22 0 0 0
14/10/2021
14.14
 1,300 14.69 14.69 14.14 0 0 0
13/10/2021
14.69
 0 14.69 14.69 14.69 0 0 0
12/10/2021
14.61
 1,600 15.00 15.00 14.61 0 0 0
11/10/2021
15.39
 4,600 16.94 16.94 14.76 0 0 0
08/10/2021
15.39
 3,200 16.55 16.55 14.76 0 0 0
07/10/2021
14.69
 2,100 16.24 16.24 14.69 0 0 0
06/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
05/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
04/10/2021
15.46
 33 15.46 15.46 15.46 0 0 0
01/10/2021
15.46
 0 15.46 15.46 15.46 0 0 0
30/09/2021
15.46
 3,000 15.46 15.46 15.46 0 0 0
29/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
28/09/2021
13.68
 0 13.68 13.68 13.68 0 0 0
27/09/2021
13.68
 100 13.68 13.68 13.68 0 0 0
24/09/2021
14.84
 10 14.84 14.84 14.84 0 0 0
23/09/2021
14.84
 0 14.84 14.84 14.84 0 0 0
22/09/2021
15.00
 400 15.00 15.00 14.53 0 0 0
21/09/2021
16.94
 2,100 16.94 16.94 16.94 0 0 0
20/09/2021
16.01
 0 16.01 16.01 16.01 0 0 0
17/09/2021
16.01
 3,100 16.01 16.01 16.01 0 0 0
16/09/2021
14.61
 505 14.38 14.61 14.22 0 0 0
15/09/2021
14.61
 224 15.39 15.39 14.61 0 0 0
14/09/2021
14.61
 400 14.61 14.61 14.61 0 0 0
13/09/2021
14.61
 3,200 15.15 15.15 14.61 0 0 0
10/09/2021
14.61
 0 14.61 14.61 14.61 0 0 0
09/09/2021
14.61
 2,002 14.61 14.61 14.61 0 0 0
08/09/2021
14.45
 0 14.45 14.45 14.45 0 0 0
07/09/2021
14.30
 1,300 14.38 14.69 14.30 0 0 0
06/09/2021
14.69
 700 14.76 14.76 14.69 0 0 0
01/09/2021
16.24
 7,300 14.22 16.24 14.22 0 0 0
31/08/2021
14.76
 0 14.76 14.76 14.76 0 0 0
30/08/2021
14.76
 100 14.76 14.76 14.76 0 0 0
27/08/2021
14.38
 0 14.38 14.38 14.38 0 0 0
26/08/2021
14.38
 100 14.38 14.38 14.38 0 0 0
25/08/2021
13.99
 0 13.99 13.99 13.99 0 0 0
24/08/2021
13.99
 300 13.99 13.99 13.99 0 0 0
23/08/2021
13.60
 100 13.60 13.60 13.60 100 0 0.0
20/08/2021
14.76
 200 14.76 14.76 14.76 0 0 0
19/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
18/08/2021
15.00
 0 15.00 15.00 15.00 0 0 0
17/08/2021
15.00
 3,000 15.00 15.00 15.00 0 0 0
16/08/2021
14.76
 300 14.38 14.76 14.14 0 0 0
13/08/2021
14.76
 2,000 14.76 14.76 14.76 0 0 0
12/08/2021
15.46
 4,600 15.85 15.85 14.61 0 0 0
11/08/2021
14.61
 1,000 14.61 14.61 14.61 0 0 0
10/08/2021
13.99
 1,800 13.99 13.99 13.99 0 0 0
09/08/2021
13.99
 200 13.83 13.99 13.83 0 0 0
06/08/2021
15.08
 1,000 15.08 15.08 15.08 0 0 0
05/08/2021
13.21
 1,000 13.21 13.21 13.21 0 0 0
04/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
03/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
02/08/2021
15.08
 0 15.08 15.08 15.08 0 0 0
30/07/2021
15.08
 100 15.08 15.08 15.08 0 0 0
29/07/2021: Cổ tức tiền mặt tỉ lệ: 12%
29/07/2021
14.38
 100 14.38 14.38 14.38 0 0 0
28/07/2021
14.06
 24,200 15.09 15.09 14.06 0 0 0
27/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
26/07/2021
15.23
 100 15.23 15.23 15.23 0 0 0
23/07/2021
14.21
 1,000 14.21 14.21 14.21 0 0 0
22/07/2021
14.21
 0 14.21 14.21 14.21 0 0 0
21/07/2021
14.21
 400 14.21 14.21 14.21 0 0 0
20/07/2021
14.21
 6,100 14.21 15.23 14.21 0 0 0
19/07/2021
14.43
 5,000 14.43 14.43 13.85 0 0 0
16/07/2021
14.87
 0 14.87 14.87 14.87 0 0 0
15/07/2021
14.87
 0 14.87 14.87 14.87 0 0 0
14/07/2021
14.87
 100 14.87 14.87 14.87 0 0 0
13/07/2021
13.04
 100 13.04 13.04 13.04 0 0 0
12/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
09/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
08/07/2021
15.23
 0 15.23 15.23 15.23 0 0 0
07/07/2021
15.23
 100 15.23 15.23 15.23 0 0 0
06/07/2021
13.77
 200 12.75 13.77 12.75 0 0 0
05/07/2021
13.48
 4,300 13.48 13.48 13.48 0 0 0
02/07/2021
14.14
 100 14.14 14.14 14.14 0 0 0
01/07/2021
13.26
 0 13.26 13.26 13.26 0 0 0
30/06/2021
13.26
 0 13.26 13.26 13.26 0 0 0
29/06/2021
13.26
 0 13.26 13.26 13.26 0 0 0
28/06/2021
13.26
 100 13.26 13.26 13.26 0 0 0
25/06/2021
14.87
 0 14.87 14.87 14.87 0 0 0
24/06/2021
14.87
 0 14.87 14.87 14.87 0 0 0
23/06/2021
14.87
 110 14.87 14.87 14.87 0 0 0
22/06/2021
13.77
 0 13.77 13.77 13.77 0 0 0
21/06/2021
13.48
 6,000 13.85 13.85 13.48 0 0 0
18/06/2021
13.85
 900 13.85 13.85 13.85 0 0 0
17/06/2021
13.77
 0 13.77 13.77 13.77 0 0 0
16/06/2021
13.48
 2,700 13.77 13.77 13.48 0 0 0
15/06/2021
14.06
 0 14.06 14.06 14.06 0 0 0
14/06/2021
14.06
 0 14.06 14.06 14.06 0 0 0
11/06/2021
13.12
 500 14.28 15.09 12.61 0 0 0
10/06/2021
14.43
 600 13.12 14.43 13.12 0 0 0
09/06/2021
13.48
 700 13.63 13.63 13.48 0 0 0
08/06/2021
14.87
 0 14.87 14.87 14.87 0 0 0
07/06/2021
14.87
 1,000 14.87 14.87 14.87 0 0 0
04/06/2021
14.87
 100 14.87 14.87 14.87 0 0 0
03/06/2021
13.19
 4,300 15.09 15.09 13.19 0 0 0
02/06/2021
13.12
 8,300 13.77 13.77 13.12 0 0 0
01/06/2021
13.77
 1,500 15.60 15.60 13.77 0 0 0
31/05/2021
15.30
 2,000 15.30 15.30 15.30 0 0 0
28/05/2021
15.74
 0 15.74 15.74 15.74 0 0 0
27/05/2021
15.74
 2,000 15.74 15.74 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |