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)
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
17/07/2020
100.17
 32,440 100.95 101.98 99.34 4,500 11,700 -1.4
16/07/2020
100.95
 3,305 100.38 101.98 85.46 0 0 0
15/07/2020
100.38
 5,492 99.91 100.38 99.76 0 0 0
14/07/2020
99.91
 6,800 101.47 101.47 99.24 0 0 0
13/07/2020
101.47
 3,400 101.78 102.40 99.96 0 0 0
10/07/2020
101.78
 8,951 101.47 103.43 101.00 5 0 0.0
09/07/2020
101.47
 46,590 99.24 104.57 99.03 0 0 0
08/07/2020
99.24
 12,612 98.36 99.34 98.00 0 0 0
07/07/2020
98.36
 13,270 98.67 98.88 96.86 0 2,870 -0.5
06/07/2020
98.67
 17,130 98.93 99.91 96.55 0 14,200 -2.7
03/07/2020
98.93
 4,939 98.93 99.14 98.15 0 100 -0.0
02/07/2020
98.93
 21,056 98.41 99.76 98.15 0 30 -0.0
01/07/2020
98.41
 21,230 97.79 98.41 96.86 0 200 -0.0
30/06/2020
97.79
 13,535 98.36 98.62 96.34 0 0 0
29/06/2020
98.36
 21,525 98.93 99.29 96.34 0 0 0
26/06/2020
98.93
 3,690 98.41 99.34 98.46 0 0 0
25/06/2020
98.41
 6,761 98.57 98.88 96.86 0 0 0
24/06/2020
98.57
 51,340 99.60 100.48 96.91 0 0 0
23/06/2020
99.60
 36,515 98.51 100.64 98.00 0 0 0
22/06/2020
98.51
 23,005 99.14 99.14 97.37 0 0 0
19/06/2020
99.14
 4,476 98.93 99.39 98.41 0 0 0
18/06/2020
98.93
 6,210 99.29 100.12 97.63 0 0 0
17/06/2020
99.29
 18,500 98.15 99.91 97.94 100 0 0.0
16/06/2020
98.15
 20,385 96.60 98.41 96.34 200 0 0.0
15/06/2020
96.60
 37,399 97.32 97.43 94.53 100 0 0.0
12/06/2020
97.32
 29,543 97.37 97.37 92.71 600 600 -0.0
11/06/2020
97.37
 32,080 99.08 99.34 94.78 0 400 -0.1
10/06/2020
99.08
 35,952 100.17 100.43 96.86 0 3,600 -0.7
09/06/2020
100.17
 51,885 100.74 100.74 97.37 0 400 -0.1
08/06/2020
100.74
 45,456 103.28 103.54 100.17 0 10,600 -2.1
05/06/2020
103.28
 22,826 104.57 104.57 102.55 0 7,500 -1.5
04/06/2020
104.57
 34,430 104.63 105.04 102.55 100 0 0.0
03/06/2020
104.63
 39,510 105.14 105.14 102.55 12,600 20,500 -1.6
02/06/2020
105.14
 18,274 106.18 107.68 103.59 0 9,300 -1.9
01/06/2020
106.18
 33,920 103.49 106.70 87.64 0 0 0
29/05/2020
103.49
 102,866 103.07 104.47 101.93 0 0 0
28/05/2020
103.07
 25,050 103.33 104.06 99.71 0 0 0
27/05/2020
103.33
 12,080 104.11 105.61 88.00 0 0 0
26/05/2020
104.11
 21,918 102.55 104.11 102.04 0 0 0
25/05/2020
102.55
 34,078 100.48 103.02 98.41 6,600 0 1.3
22/05/2020
100.48
 20,619 100.84 103.54 99.45 0 0 0
21/05/2020
100.84
 16,175 101.26 102.24 99.19 0 0 0
20/05/2020
101.26
 23,162 100.17 101.52 84.79 0 0 0
19/05/2020
100.17
 54,831 96.60 101.00 97.22 0 200 -0.0
18/05/2020
96.60
 16,781 95.72 98.41 94.22 0 5,500 -1.0
15/05/2020
95.72
 45,744 92.97 95.82 91.94 0 0 0
14/05/2020
92.97
 99,947 92.71 93.23 90.64 0 25,700 -4.6
13/05/2020
92.71
 13,917 92.71 93.70 92.20 0 0 0
12/05/2020
92.71
 36,638 93.75 94.22 81.27 0 0 0
11/05/2020
93.75
 42,544 91.57 105.92 92.45 100 0 0.0
08/05/2020
91.57
 31,977 91.16 93.23 75.36 200 0 0.0
07/05/2020
91.16
 73,400 86.29 91.68 86.34 12,500 6,100 1.1
06/05/2020
86.29
 38,700 86.24 86.39 85.98 0 10,800 0
05/05/2020
86.24
 52,300 85.98 86.65 85.00 0 12,200 -2.0
04/05/2020
85.98
 42,000 86.81 86.86 84.94 400 5,100 -0.8
29/04/2020
86.81
 28,120 85.05 86.96 85.36 0 0 0
28/04/2020
85.05
 14,705 84.94 85.93 84.43 0 0 0
27/04/2020
84.94
 34,975 83.80 85.46 82.35 0 0 0
24/04/2020
83.80
 34,800 82.66 84.37 81.84 0 15,700 -2.5
23/04/2020
82.66
 47,400 82.35 83.86 81.99 0 13,400 -2.1
22/04/2020
82.35
 14,320 82.30 82.35 80.80 0 100 -0.0
21/04/2020
82.30
 21,850 85.15 85.41 80.80 0 1,900 -0.3
20/04/2020
85.15
 15,641 83.86 85.46 84.12 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |