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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |