CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

157.80
-0.60
(-0.38%)
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
(2025-11-05) 		-0.80 -0.50% 337,800 0 0
157.30
162
157.80
2 tháng
(2025-10-06) 		-4.20 -2.58% 880,300 0 0
157.30
165.70
157.80
3 tháng
(2025-09-08) 		-1.60 -1% 1,546,200 0 0
157.30
166
157.80
6 tháng
(2025-06-09) 		13.57 9.37% 5,174,500 -600 0
144.54
170.69
157.80
12 tháng
(2024-12-10) 		-44.71 -22.01% 11,403,162 -496,900 -58.8
124.47
231.57
157.80
24 tháng
(2023-12-18) 		-16.08 -9.22% 14,471,876 -726,850 -101.9
124.47
231.57
157.80
36 tháng
(2022-12-21) 		52.06 48.95% 16,374,503 -795,694 -110.1
102.55
231.57
157.80
60 tháng
(2020-12-31) 		-73.85 -31.80% 37,315,829 -571,170 -48.4
74.97
240.68
157.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
166.13
 110,070 186.39 186.39 166.13 110 0 0.0
27/01/2021
186.39
 63,571 206.32 206.56 184.76 10 0 0.0
26/01/2021
206.32
 72,383 209.08 212.24 194.49 600 400 0.1
25/01/2021
209.08
 41,800 211.91 216.29 207.05 0 0 0
22/01/2021
211.91
 63,300 216.13 222.69 202.59 1,100 100 0.3
21/01/2021
216.13
 80,800 208.67 217.10 205.83 400 0 0.1
20/01/2021
208.67
 72,293 215.40 217.18 202.59 100 200 -0.0
19/01/2021
215.40
 125,170 228.12 236.63 202.59 400 0 0.1
18/01/2021
228.12
 110,553 232.58 236.55 223.66 0 0 0
15/01/2021
232.58
 85,533 232.41 239.87 228.53 0 0 0
14/01/2021
232.41
 76,727 235.74 237.93 228.77 0 170 -0.0
13/01/2021
235.74
 36,152 238.90 241.41 233.39 0 0 0
12/01/2021
238.90
 48,900 240.60 242.22 233.39 0 0 0
11/01/2021
240.60
 45,000 240.68 243.92 237.44 0 0 0
08/01/2021
240.68
 107,200 232.58 242.95 231.77 0 200 -0.1
07/01/2021
232.58
 88,700 233.39 235.74 228.53 2,400 0 0.7
06/01/2021
233.39
 59,600 234.76 236.63 229.42 0 19,000 -5.5
05/01/2021
234.76
 45,336 234.93 237.36 231.77 110 0 0.0
04/01/2021
234.93
 55,100 232.25 235.41 230.96 0 0 0
31/12/2020
232.25
 19,600 231.60 234.76 228.12 0 30 -0.0
30/12/2020
231.60
 51,500 231.36 237.44 227.71 0 0 0
29/12/2020
231.36
 52,368 232.41 233.31 228.53 10 0 0.0
28/12/2020
232.41
 11,900 235.82 235.82 229.66 10 1,300 -0.4
25/12/2020
235.82
 45,307 228.53 242.30 225.69 0 300 -0.1
24/12/2020
228.53
 38,200 232.50 234.93 221.23 5,200 200 1.4
23/12/2020
232.50
 51,700 234.93 242.30 229.34 1,602 500 0.3
22/12/2020
234.93
 26,656 238.25 238.25 231.77 2,500 0 0.7
21/12/2020
238.25
 24,320 237.44 239.87 232.58 800 200 0.2
18/12/2020
237.44
 46,200 238.65 250.24 222.85 5,000 0 1.4
17/12/2020
238.65
 39,200 230.06 246.35 229.98 400 0 0.1
16/12/2020
230.06
 164,336 201.78 230.06 202.51 1,500 200 0.0
15/12/2020
201.78
 58,826 196.92 202.19 196.92 1,500 200 0.3
14/12/2020
196.92
 64,681 193.68 201.70 192.87 0 500 -0.1
11/12/2020
193.68
 38,440 198.14 198.78 191.17 7,600 0 1.8
10/12/2020
198.14
 13,161 200.08 202.51 196.11 1,300 0 0.3
09/12/2020
200.08
 37,000 197.33 201.70 196.52 200 9,100 -2.2
08/12/2020
197.33
 73,612 201.22 201.54 190.52 5,703 10,400 -1.1
07/12/2020
201.22
 40,953 208.10 208.27 198.54 4,605 0 1.2
04/12/2020
208.10
 58,490 209.32 218.80 205.83 1,200 3,700 -0.6
03/12/2020: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/12/2020
209.32
 94,700 191.14 214.75 194.57 210 4,700 -1.2
02/12/2020
191.14
 82,300 176.80 191.14 175.41 1,350 0 0.5
01/12/2020
176.80
 21,818 174.78 176.90 172.65 500 0 0.2
30/11/2020
174.78
 44,400 167.87 175.20 167.87 2,030 0 0.7
27/11/2020
167.87
 48,200 163.62 167.87 163.09 900 0 0.0
26/11/2020
163.62
 26,611 161.76 166.76 159.37 900 0 0.3
25/11/2020
161.76
 53,700 164.15 164.15 158.79 8,500 26,200 -5.4
24/11/2020
164.15
 35,600 165.75 166.76 161.50 7,200 4,900 0.7
23/11/2020
165.75
 44,300 163.62 168.40 161.55 1,600 0 0
20/11/2020
163.62
 63,959 159.32 164.15 158.89 1,000 0 0.3
19/11/2020
159.32
 71,687 151.67 160.38 150.34 100 0 0.0
18/11/2020
151.67
 77,638 148.75 155.55 127.07 0 0 0
17/11/2020
148.75
 40,311 148.16 152.94 123.57 0 0 0
16/11/2020
148.16
 11,430 139.66 148.64 118.68 0 0 0
13/11/2020
139.66
 36,372 131.75 149.76 130.37 0 0 0
12/11/2020
131.75
 44,236 130.90 131.75 111.03 11,200 3,700 1.8
11/11/2020
130.90
 4,460 130.95 131.43 130.15 0 0 0
10/11/2020
130.95
 21,231 130.15 131.59 129.36 0 3,900 -1.0
09/11/2020
130.15
 17,874 128.03 130.63 127.55 0 3,300 -0.8
06/11/2020
128.03
 9,177 126.65 129.57 126.22 800 1,000 -0.1
05/11/2020
126.65
 24,289 129.57 129.57 125.48 9,000 0 2.1
04/11/2020
129.57
 9,339 125.58 129.57 125.37 0 0 0
03/11/2020
125.58
 11,433 127.44 127.44 105.61 0 0 0
02/11/2020
127.44
 26,310 123.09 129.57 122.98 0 0 0
30/10/2020
123.09
 5,326 123.62 124.26 121.71 0 600 -0.1
29/10/2020
123.62
 12,053 123.67 124.84 122.18 0 0 0
28/10/2020
123.67
 31,880 124.26 125.85 122.18 10,000 0 2.3
27/10/2020
124.26
 18,940 127.28 127.28 122.77 9,400 0 2.2
26/10/2020
127.28
 9,170 123.88 127.44 123.78 800 0 0.2
23/10/2020
123.88
 19,148 123.19 124.04 103.64 2,500 0 0.6
22/10/2020
123.19
 25,812 121.92 123.19 121.12 0 0 0
21/10/2020
121.92
 7,410 120.86 122.13 121.07 1,100 0 0.3
20/10/2020
120.86
 59,100 116.66 121.12 116.18 0 13,600 -3.0
19/10/2020
116.66
 23,100 116.55 116.87 115.65 8,000 0 1.7
16/10/2020
116.55
 11,100 116.61 116.61 115.33 100 0 0.0
15/10/2020
116.61
 21,300 116.55 116.77 115.28 4,800 0 1.0
14/10/2020
116.55
 9,936 115.65 116.55 114.59 0 0 0
13/10/2020
115.65
 27,600 114.75 116.87 114.22 11,000 0 2.4
12/10/2020
114.75
 48,700 110.87 115.70 110.60 0 9,200 -2.0
09/10/2020
110.87
 16,171 111.03 111.51 109.97 4,600 5,400 -0.2
08/10/2020
111.03
 3,800 111.77 111.77 110.23 1,300 100 0.2
07/10/2020
111.77
 26,510 111.29 112.04 93.66 8,000 0 1.7
06/10/2020
111.29
 30,190 109.97 111.35 108.64 0 0 0
05/10/2020
109.97
 25,810 110.23 110.39 108.43 12,300 0 2.5
02/10/2020
110.23
 54,140 111.03 111.03 92.59 11,300 19,400 -1.7
01/10/2020
111.03
 28,620 108.21 111.03 92.81 0 0 0
30/09/2020
108.21
 4,110 108.05 110.50 107.58 0 0 0
29/09/2020
108.05
 46,956 108.37 108.37 91.74 20,500 0 4.1
28/09/2020
108.37
 8,550 108.43 108.43 107.31 1,000 0 0.2
25/09/2020
108.43
 21,810 108.69 108.69 106.83 10,700 4,900 1.2
24/09/2020
108.69
 17,320 108.90 108.90 92.22 7,500 1,600 1.2
23/09/2020
108.90
 16,500 108.85 108.90 92.54 2,200 6,900 -1.0
22/09/2020
108.85
 3,820 108.90 109.06 108.11 0 0 0
21/09/2020
108.90
 30,551 109.38 109.43 92.91 4,800 0 1.0
18/09/2020
109.38
 5,300 109.43 110.13 108.27 800 0 0.2
17/09/2020
109.43
 4,235 111.13 111.13 107.84 0 0 0
16/09/2020
111.13
 17,020 112.62 112.62 108.37 0 0 0
15/09/2020
112.62
 45,000 108.85 116.82 107.31 0 0 0
14/09/2020
108.85
 44,000 109.17 109.17 106.25 5,100 18,900 -2.8
11/09/2020
109.17
 4,220 109.17 109.91 108.37 1,500 400 0.2
10/09/2020
109.17
 19,120 109.97 110.98 108.43 9,600 800 1.8

Chính sách bảo mật | Điều khoản sử dụng |