CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

153.30
-1.20
(-0.78%)
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
(2025-12-29) 		-0.70 -0.45% 399,200 0 0
153.30
161.80
153.30
2 tháng
(2025-12-01) 		-4 -2.52% 680,000 0 0
152.40
161.80
153.30
3 tháng
(2025-10-30) 		-11.20 -6.76% 1,189,400 0 0
152.40
165.70
153.30
6 tháng
(2025-08-01) 		-5.48 -3.42% 3,686,000 0 0
152.40
170.69
153.30
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,193,062 -461,200 -51.3
124.47
231.57
153.30
24 tháng
(2024-02-15) 		-41.39 -21.13% 14,563,702 -716,850 -100.0
124.47
231.57
153.30
36 tháng
(2023-02-13) 		41.68 36.95% 16,853,154 -795,494 -110.1
102.92
231.57
153.30
60 tháng
(2021-02-23) 		-51.58 -25.03% 35,369,954 -527,890 -38.1
74.97
231.57
153.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2021
196.76
 23,900 197.00 200.08 191.25 0 0 0
25/03/2021
197.00
 39,909 194.98 199.27 194.49 500 0 0.1
24/03/2021
194.98
 50,471 202.51 202.51 193.68 100 0 0.0
23/03/2021
202.51
 40,333 203.40 204.62 198.54 100 300 -0.1
22/03/2021
203.40
 64,313 207.46 208.10 201.38 0 700 -0.2
19/03/2021
207.46
 38,395 210.70 212.32 206.65 400 600 -0.1
18/03/2021
210.70
 49,250 213.78 217.10 209.89 2,210 0 0.6
17/03/2021
213.78
 43,281 213.94 217.91 212.32 0 0 0
16/03/2021
213.94
 20,650 218.48 219.77 213.94 0 0 0
15/03/2021
218.48
 79,310 218.64 218.72 215.24 10 0 0.0
12/03/2021
218.64
 48,101 217.99 220.02 216.37 1,300 0 0.3
11/03/2021
217.99
 100,000 216.69 218.64 213.21 0 400 -0.1
10/03/2021
216.69
 38,300 215.32 217.91 213.53 0 40 -0.0
09/03/2021
215.32
 19,400 217.18 220.42 213.37 0 0 0
08/03/2021
217.18
 74,500 217.10 220.42 211.51 0 600 -0.2
05/03/2021
217.10
 33,001 217.10 217.99 210.70 0 0 0
04/03/2021
217.10
 48,003 219.61 220.42 186.39 0 0 0
03/03/2021
219.61
 52,532 216.37 222.61 214.10 0 0 0
02/03/2021
216.37
 68,974 210.62 217.18 209.08 0 2,100 -0.5
01/03/2021
210.62
 64,435 205.83 210.70 205.02 0 200 -0.1
26/02/2021
205.83
 27,511 208.67 208.67 202.59 0 0 0
25/02/2021
208.67
 45,693 206.97 210.53 204.38 0 0 0
24/02/2021
206.97
 65,360 206.08 210.70 203.08 300 0 0.1
23/02/2021
206.08
 104,439 202.43 206.24 200.16 0 0 0
22/02/2021
202.43
 54,630 202.51 204.21 171.56 0 0 0
19/02/2021
202.51
 49,700 202.51 205.83 199.35 0 0 0
18/02/2021
202.51
 62,780 198.14 205.02 194.08 0 500 -0.1
17/02/2021
198.14
 48,747 191.25 198.38 190.68 100 300 -0.0
09/02/2021
191.25
 59,420 186.39 193.60 183.14 0 0 0
08/02/2021
186.39
 95,000 188.41 193.68 180.71 0 0 0
05/02/2021
188.41
 164,802 182.25 190.36 170.26 0 0 0
04/02/2021
182.25
 98,665 175.04 183.14 145.14 200 0 0.0
03/02/2021
175.04
 132,570 168.40 178.12 163.70 0 7,900 -1.7
02/02/2021
168.40
 138,800 165.64 170.10 153.97 210 14,100 -2.8
01/02/2021
165.64
 69,900 173.10 182.25 160.45 0 0 0
29/01/2021
173.10
 194,373 166.13 177.39 146.68 3,920 10,040 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |