CTCP Cấp nước Nhơn Trạch (ntw)

19.90
-0.10
(-0.50%)
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)
26/05/2021
15.89
 5 15.89 15.89 15.89 0 0 0
25/05/2021
15.89
 0 15.89 15.89 15.89 0 0 0
24/05/2021
15.89
 0 15.89 15.89 15.89 0 0 0
21/05/2021
15.89
 0 15.89 15.89 15.89 0 0 0
20/05/2021
15.89
 0 15.89 15.89 15.89 0 0 0
19/05/2021
15.89
 200 15.89 15.89 15.89 0 0 0
18/05/2021
15.30
 0 15.30 15.30 15.30 0 0 0
17/05/2021
15.30
 0 15.30 15.30 15.30 0 0 0
14/05/2021
15.30
 0 15.30 15.30 15.30 0 0 0
13/05/2021
15.30
 0 15.30 15.30 15.30 0 0 0
12/05/2021
15.30
 400 15.30 15.30 15.30 0 0 0
11/05/2021
15.30
 100 15.30 15.30 15.30 0 0 0
10/05/2021
15.96
 1 15.96 15.96 15.96 0 0 0
07/05/2021
15.96
 0 15.96 15.96 15.96 0 0 0
06/05/2021
15.96
 0 15.96 15.96 15.96 0 0 0
05/05/2021
15.96
 0 15.96 15.96 15.96 0 0 0
04/05/2021
15.96
 0 15.96 15.96 15.96 0 0 0
29/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
28/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
27/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
26/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
23/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
22/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
20/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
19/04/2021
15.96
 1 15.96 15.96 15.96 0 0 0
16/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
15/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
14/04/2021
15.96
 0 15.96 15.96 15.96 0 0 0
13/04/2021
15.96
 100 15.96 15.96 15.96 0 0 0
12/04/2021
15.89
 2,200 15.96 15.96 15.89 0 0 0
09/04/2021
15.45
 1,100 15.30 15.45 15.45 0 0 0
08/04/2021
15.30
 2,100 15.30 15.38 15.30 0 0 0
07/04/2021
15.23
 1,200 15.38 15.38 15.23 0 0 0
06/04/2021
15.38
 1,000 15.38 15.38 15.38 0 0 0
05/04/2021
15.60
 0 15.60 15.60 15.60 0 0 0
02/04/2021
15.60
 0 15.60 15.60 15.60 0 0 0
01/04/2021
15.60
 103 15.60 15.60 15.60 0 0 0
31/03/2021
14.21
 1,000 14.21 14.21 14.21 0 0 0
30/03/2021
14.21
 10,100 15.30 15.30 14.21 0 0 0
29/03/2021
14.50
 100 14.50 14.50 14.50 0 0 0
26/03/2021
15.45
 0 15.45 15.45 15.45 0 0 0
25/03/2021
15.45
 100 15.45 15.45 15.45 0 0 0
24/03/2021
14.65
 400 14.65 14.65 14.65 0 0 0
23/03/2021
14.72
 1,500 14.65 14.72 14.65 0 0 0
22/03/2021
14.65
 8,000 14.94 14.94 14.58 0 0 0
19/03/2021
15.23
 200 14.65 15.23 14.65 0 0 0
18/03/2021
15.30
 300 15.30 15.30 15.30 0 0 0
17/03/2021
14.72
 2,400 15.60 15.67 14.72 0 0 0
16/03/2021
15.45
 1,000 15.38 15.45 15.38 0 0 0
15/03/2021
15.45
 0 15.45 15.45 15.45 0 0 0
12/03/2021
15.67
 9,600 14.06 15.67 14.06 0 0 0
11/03/2021
13.85
 5,100 15.09 15.09 13.85 0 0 0
10/03/2021
14.43
 200 15.52 15.52 14.43 0 0 0
09/03/2021
14.21
 1,010 14.21 14.21 14.21 0 0 0
08/03/2021
15.60
 400 15.67 15.67 15.23 0 0 0
05/03/2021
15.67
 8,400 14.58 15.74 14.58 0 0 0
04/03/2021
15.30
 4,500 14.21 15.30 14.21 0 0 0
03/03/2021
15.89
 6,700 14.50 15.89 14.06 0 0 0
02/03/2021
15.23
 100 15.23 15.23 15.23 0 0 0
01/03/2021
15.23
 300 14.50 15.23 13.70 0 0 0
26/02/2021
15.30
 100 15.30 15.30 15.30 0 0 0
25/02/2021
16.32
 100 16.32 16.32 16.32 0 0 0
24/02/2021
14.50
 100 14.50 14.50 14.50 0 0 0
23/02/2021
14.58
 6,204 13.92 14.58 13.92 0 0 0
22/02/2021
13.85
 0 13.85 13.85 13.85 0 0 0
19/02/2021
14.21
 900 13.34 14.21 13.34 0 0 0
18/02/2021
14.58
 1,557 15.23 15.23 14.58 0 0 0
17/02/2021
15.16
 0 15.16 15.16 15.16 0 0 0
09/02/2021
14.65
 400 16.69 16.69 14.65 0 0 0
08/02/2021
14.58
 600 14.58 14.65 14.58 0 0 0
05/02/2021
14.58
 300 14.58 14.58 14.58 0 0 0
04/02/2021
16.25
 100 16.25 16.25 16.25 0 0 0
03/02/2021
13.85
 1,100 17.42 17.42 13.85 0 0 0
02/02/2021
15.81
 0 15.81 15.81 15.81 0 0 0
01/02/2021
15.81
 0 15.81 15.81 15.81 0 0 0
29/01/2021
15.81
 100 15.81 15.81 15.81 0 0 0
28/01/2021
13.85
 1,800 13.99 13.99 13.85 0 0 0
27/01/2021
16.03
 300 13.85 16.03 13.85 0 0 0
26/01/2021
14.50
 1,200 15.81 15.81 13.77 0 0 0
25/01/2021
13.85
 10,000 13.85 13.85 13.85 0 0 0
22/01/2021
14.21
 600 13.19 14.21 13.19 0 0 0
21/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
20/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
19/01/2021
14.06
 16,200 14.06 15.09 14.06 0 0 0
18/01/2021
14.58
 200 18.36 18.36 14.58 0 0 0
15/01/2021
16.03
 100 16.03 16.03 16.03 0 0 0
14/01/2021
14.06
 3,314 14.14 14.14 14.06 0 0 0
13/01/2021
13.92
 2,000 13.85 13.92 13.85 0 0 0
12/01/2021
13.92
 900 14.06 14.06 11.88 0 0 0
11/01/2021
13.85
 2,400 14.50 14.50 13.77 0 0 0
08/01/2021
13.85
 11,700 13.85 14.14 13.12 0 0 0
07/01/2021
13.77
 300 14.58 14.58 13.77 0 0 0
06/01/2021
13.12
 500 13.12 13.12 13.12 0 0 0
05/01/2021
13.77
 251 15.74 15.74 13.77 0 0 0
04/01/2021
15.30
 0 15.30 15.30 15.30 0 0 0
31/12/2020
15.30
 1,000 15.30 15.30 15.30 0 0 0
30/12/2020
15.52
 100 15.52 15.52 15.52 0 0 0
29/12/2020
13.85
 415 13.55 13.85 13.55 0 0 0
28/12/2020
14.36
 2,500 14.43 14.43 13.48 0 0 0
25/12/2020
13.85
 3,500 13.92 13.92 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |