CTCP Cấp nước Ninh Thuận (nnt)

64.20
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) 		3.60 6% 9,300 2,700 0.2
58.10
64.90
64.20
2 tháng
(2026-01-19) 		3.50 5.82% 38,400 4,100 0.3
58.10
64.90
64.20
3 tháng
(2025-12-18) 		1.60 2.58% 112,900 400 0.1
51.50
65.60
64.20
6 tháng
(2025-09-19) 		1.50 2.42% 139,000 400 0.1
51.50
66.60
64.20
12 tháng
(2025-03-24) 		4.56 7.72% 208,100 -14,100 0.0
51.24
69.65
64.20
24 tháng
(2024-03-28) 		24.55 62.86% 294,424 -11,800 0.2
35.44
69.65
64.20
36 tháng
(2023-04-03) 		40.50 175.38% 352,024 -15,800 0.1
21.88
69.65
64.20
60 tháng
(2021-04-13) 		42.98 208.45% 453,935 -2,900 0.5
15.84
69.65
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
19.89
 2,600 19.89 19.89 19.89 2,600 0 0.1
25/05/2021
19.89
 2,500 20.88 20.88 19.89 0 0 0
24/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
21/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
20/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
19/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
18/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
17/05/2021: Cổ tức tiền mặt tỉ lệ: 25%
17/05/2021
20.88
 0 20.88 20.88 20.88 0 0 0
14/05/2021
20.88
 100 20.88 20.88 20.88 0 0 0
13/05/2021
20.95
 0 20.95 20.95 20.95 0 0 0
12/05/2021
20.95
 3,300 20.95 20.95 20.95 700 0 0.0
11/05/2021
20.95
 700 18.52 20.95 18.52 300 100 0.0
10/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
07/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
06/05/2021
21.60
 0 21.60 21.60 21.60 0 0 0
05/05/2021
21.60
 100 21.60 21.60 21.60 0 0 0
04/05/2021
20.29
 0 20.29 20.29 20.29 0 0 0
29/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
28/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
27/04/2021
20.29
 100 20.29 20.29 20.29 0 0 0
26/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
23/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
22/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
20/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
19/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
16/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
15/04/2021
20.29
 0 20.29 20.29 20.29 0 0 0
14/04/2021
20.29
 600 20.29 20.29 20.29 0 300 -0.0
13/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
12/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
09/04/2021
20.62
 0 20.62 20.62 20.62 0 0 0
08/04/2021
20.62
 100 20.62 20.62 20.62 0 0 0
07/04/2021
19.83
 0 19.83 19.83 19.83 0 0 0
06/04/2021
19.83
 100 19.83 20.03 19.83 0 100 -0.0
05/04/2021
20.49
 0 20.49 20.49 20.49 0 0 0
02/04/2021
22.91
 200 18.00 22.91 18.00 0 100 -0.0
01/04/2021
21.14
 0 21.14 21.14 21.14 0 0 0
31/03/2021
21.14
 0 21.14 21.14 21.14 0 0 0
30/03/2021
21.80
 800 20.95 21.80 19.64 0 0 0
29/03/2021
18.98
 0 18.98 18.98 18.98 0 0 0
26/03/2021
18.98
 0 18.98 18.98 18.98 0 0 0
25/03/2021
18.98
 100 18.98 18.98 18.98 0 0 0
24/03/2021
18.00
 100 18.00 18.00 18.00 0 100 -0.0
23/03/2021
19.96
 100 19.96 19.96 19.96 0 0 0
22/03/2021
17.94
 1,400 20.49 20.49 17.94 0 0 0
19/03/2021
17.87
 100 17.87 17.87 17.87 0 100 -0.0
18/03/2021
20.95
 100 20.95 20.95 20.95 0 0 0
17/03/2021
19.70
 400 19.64 19.70 19.64 300 0 0.0
16/03/2021
19.64
 200 16.50 19.64 16.50 0 100 -0.0
15/03/2021
18.92
 100 18.92 18.92 18.92 0 0 0
12/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
11/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
10/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
09/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
08/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
05/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
04/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
03/03/2021
16.63
 0 16.63 16.63 16.63 0 0 0
02/03/2021
16.63
 100 16.63 16.63 16.63 0 0 0
01/03/2021
16.69
 100 16.69 16.69 16.69 0 0 0
26/02/2021
19.64
 200 19.64 19.64 19.64 0 0 0
25/02/2021
17.67
 0 17.67 17.67 17.67 0 0 0
24/02/2021
17.67
 400 17.67 17.67 17.67 0 0 0
23/02/2021
18.07
 0 18.07 18.07 18.07 0 0 0
22/02/2021
18.13
 1,300 17.67 18.13 17.67 0 0 0
19/02/2021
15.78
 0 15.78 15.78 15.78 0 0 0
18/02/2021
15.78
 0 15.78 15.78 15.78 0 0 0
17/02/2021
15.78
 0 15.78 15.78 15.78 0 0 0
09/02/2021
15.78
 0 15.78 15.78 15.78 0 0 0
08/02/2021
15.78
 1,100 15.58 15.78 15.78 0 0 0
05/02/2021
15.58
 0 15.58 15.58 15.58 0 0 0
04/02/2021
15.58
 0 15.58 15.58 15.58 0 0 0
03/02/2021
15.58
 0 15.58 15.58 15.58 0 0 0
02/02/2021
15.58
 100 15.58 15.58 15.58 0 0 0
01/02/2021
16.43
 0 16.43 16.43 16.43 0 0 0
29/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
28/01/2021
16.10
 900 16.10 17.54 16.04 0 0 0
27/01/2021
17.54
 100 17.54 17.54 17.54 0 0 0
26/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
25/01/2021
16.43
 1,000 16.43 16.43 16.43 0 0 0
22/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
21/01/2021
16.43
 100 16.43 16.43 16.43 0 0 0
20/01/2021
18.98
 100 18.98 18.98 18.98 0 0 0
19/01/2021
18.98
 0 18.98 18.98 18.98 0 0 0
18/01/2021
18.98
 200 18.98 18.98 18.98 0 0 0
15/01/2021
17.02
 0 17.02 17.02 17.02 0 0 0
14/01/2021
17.02
 0 17.02 17.02 17.02 0 0 0
13/01/2021
17.02
 0 17.02 17.02 17.02 0 0 0
12/01/2021
17.02
 0 17.02 17.02 17.02 0 0 0
11/01/2021
17.02
 100 17.02 17.02 17.02 0 0 0
08/01/2021
16.69
 1,000 16.69 16.69 16.69 0 0 0
07/01/2021
16.69
 0 16.69 16.69 16.69 0 0 0
06/01/2021
16.69
 200 16.69 16.69 16.69 0 0 0
05/01/2021
16.04
 0 16.04 16.04 16.04 0 0 0
04/01/2021
16.04
 0 16.04 16.04 16.04 0 0 0
31/12/2020
16.04
 1,200 15.91 16.04 15.91 0 0 0
30/12/2020
16.89
 0 16.89 16.89 16.89 0 0 0
29/12/2020
16.89
 0 16.89 16.89 16.89 0 0 0
28/12/2020
16.89
 0 16.89 16.89 16.89 0 0 0
25/12/2020
16.89
 0 16.89 16.89 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |