CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

145.20
-0.10
(-0.07%)
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
(2026-02-11) 		-7.80 -5.09% 345,600 0 0
140
156.30
145.20
2 tháng
(2026-01-12) 		-10.90 -6.98% 811,000 0 0
140
161.80
145.20
3 tháng
(2025-12-15) 		-8 -5.22% 1,048,900 0 0
140
161.80
145.20
6 tháng
(2025-09-15) 		-17.50 -10.75% 2,518,700 0 0
140
166
145.20
12 tháng
(2025-03-18) 		-72.76 -33.37% 10,295,900 -436,600 -47.9
124.47
225.98
145.20
24 tháng
(2024-03-25) 		-46.39 -24.20% 14,736,523 -696,750 -96.0
124.47
231.57
145.20
36 tháng
(2023-03-29) 		41.55 40.04% 17,287,045 -795,714 -110.1
103.38
231.57
145.20
60 tháng
(2021-04-08) 		-49.11 -25.26% 34,188,053 -518,670 -35.8
74.97
231.57
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2020
109.97
 30,475 109.12 110.39 108.37 4,500 6,200 -0.4
08/09/2020
109.12
 15,030 110.66 110.66 108.58 9,200 2,500 1.4
07/09/2020
110.66
 10,070 109.86 113.10 109.43 0 0 0
04/09/2020
109.86
 31,071 109.43 111.51 107.84 0 5,600 -1.2
03/09/2020
109.43
 26,785 110.98 112.30 108.37 0 2,800 -0.6
01/09/2020
110.98
 13,647 113.15 113.15 106.25 0 0 0
31/08/2020
113.15
 22,954 113.63 113.63 96.42 0 0 0
28/08/2020
113.63
 2,082 113.90 113.90 112.78 0 0 0
27/08/2020
113.90
 23,196 113.58 114.22 96.69 0 0 0
26/08/2020
113.58
 8,101 113.53 114.16 112.62 0 0 0
25/08/2020
113.53
 5,320 113.42 114.06 95.99 0 0 0
24/08/2020
113.42
 5,475 113.58 113.68 112.62 0 0 0
21/08/2020
113.58
 3,650 114.00 114.43 112.89 0 0 0
20/08/2020
114.00
 8,199 114.59 114.59 112.89 0 0 0
19/08/2020
114.59
 3,010 114.32 114.75 113.68 0 0 0
18/08/2020
114.32
 2,730 114.75 114.75 113.68 0 0 0
17/08/2020
114.75
 8,023 114.48 114.75 112.46 5,000 0 1.1
14/08/2020
114.48
 12,320 115.23 115.23 113.68 8,500 0 1.8
13/08/2020
115.23
 24,228 115.01 115.28 113.31 0 16,300 -3.5
12/08/2020
115.01
 11,440 114.53 115.01 96.79 0 0 0
11/08/2020
114.53
 21,628 113.47 114.64 113.15 0 0 0
10/08/2020
113.47
 17,321 112.52 113.58 95.04 0 0 0
07/08/2020
112.52
 16,925 111.45 112.57 110.76 0 0 0
06/08/2020
111.45
 13,468 110.50 111.45 110.18 0 0 0
05/08/2020
110.50
 17,329 108.64 110.76 108.21 0 0 0
04/08/2020
108.64
 11,645 107.47 109.33 106.35 0 4,800 -1.0
03/08/2020
107.47
 44,093 104.55 107.73 102.32 0 0 0
31/07/2020
104.55
 8,430 104.65 105.13 88.88 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
30/07/2020
104.65
 11,620 103.54 105.66 102.90 0 0 0
29/07/2020
103.54
 55,052 102.55 103.59 86.60 0 0 0
28/07/2020
102.55
 12,340 100.48 102.76 100.48 0 0 0
27/07/2020
100.48
 105,150 102.86 102.86 98.98 13,200 0 2.6
24/07/2020
102.86
 50,900 102.81 102.97 100.48 12,000 0 2.4
23/07/2020
102.81
 28,058 102.55 103.07 101.88 0 0 0
22/07/2020
102.55
 29,500 100.48 104.11 100.43 1,200 0 0.2
21/07/2020
100.48
 10,263 100.43 101.16 100.17 2,400 0 0.5
20/07/2020
100.43
 4,214 100.17 100.95 99.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |