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)
24/12/2020
13.85
 15,700 13.19 13.92 13.19 0 10,000 -0.2
23/12/2020
13.85
 1,900 13.85 13.85 13.85 0 0 0
22/12/2020
13.85
 1,000 13.85 13.85 13.85 0 0 0
21/12/2020
13.34
 22,500 13.48 13.48 13.26 0 0 0
18/12/2020
13.99
 0 13.99 13.99 13.99 0 0 0
17/12/2020
13.99
 200 13.99 13.99 13.99 0 0 0
16/12/2020
13.85
 1,100 13.85 13.85 13.85 0 0 0
15/12/2020
13.85
 500 13.85 13.85 13.85 0 0 0
14/12/2020
13.85
 600 13.85 13.85 13.85 0 0 0
11/12/2020
13.34
 1,000 13.34 13.34 13.34 0 0 0
10/12/2020
13.85
 1,400 13.85 13.85 13.85 0 0 0
09/12/2020
13.85
 1,700 13.77 13.85 13.77 0 0 0
08/12/2020
13.85
 1,800 13.19 13.85 13.19 0 0 0
07/12/2020
13.85
 3,300 13.92 13.92 13.77 0 0 0
04/12/2020
13.77
 4,900 13.77 13.77 13.77 0 0 0
03/12/2020
14.87
 100 14.87 14.87 14.87 0 0 0
02/12/2020
14.21
 5,000 14.21 14.21 14.21 0 0 0
01/12/2020
16.69
 0 16.69 16.69 16.69 0 0 0
30/11/2020
16.69
 100 16.69 16.69 16.69 0 0 0
27/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
26/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
25/11/2020
14.58
 100 14.58 14.58 14.58 0 0 0
24/11/2020
14.58
 1,000 13.48 14.58 13.48 0 0 0
23/11/2020
13.41
 1,000 13.92 14.14 13.41 0 0 0
20/11/2020
13.92
 1,000 14.58 14.58 13.19 0 0 0
19/11/2020
13.12
 1,600 14.14 14.14 13.12 0 0 0
18/11/2020
13.19
 100 13.19 13.19 10.64 0 0 0
17/11/2020
14.14
 8,300 13.41 14.14 12.39 0 0 0
16/11/2020
12.97
 11,400 13.12 13.12 12.90 0 0 0
13/11/2020
14.87
 0 14.87 14.87 14.87 0 0 0
12/11/2020
14.87
 0 14.87 14.87 14.87 0 0 0
11/11/2020
14.87
 100 14.87 14.87 14.87 0 0 0
10/11/2020
13.04
 200 12.97 13.04 12.97 0 0 0
09/11/2020
13.63
 100 13.63 13.63 13.63 0 0 0
06/11/2020
13.12
 1,000 13.12 13.12 13.12 0 0 0
05/11/2020
13.85
 0 13.85 13.85 13.85 0 0 0
04/11/2020
13.85
 59 13.85 13.85 13.85 0 0 0
03/11/2020
13.63
 800 15.45 15.45 13.63 0 0 0
02/11/2020
13.55
 0 13.55 13.55 13.55 0 0 0
30/10/2020
13.55
 700 13.63 13.63 13.55 0 0 0
29/10/2020
12.39
 400 12.39 12.39 12.39 0 0 0
28/10/2020
13.63
 0 13.63 13.63 13.63 0 0 0
27/10/2020
13.63
 100 13.63 13.63 13.63 0 0 0
26/10/2020
12.75
 200 15.45 15.45 11.66 0 0 0
23/10/2020
13.55
 2,401 13.55 13.55 13.55 0 0 0
22/10/2020
13.55
 0 13.55 13.55 13.55 0 0 0
21/10/2020
13.55
 0 13.55 13.55 13.55 0 0 0
20/10/2020
13.63
 2,800 13.63 13.70 13.19 0 0 0
19/10/2020
13.70
 12,300 13.63 13.70 13.63 0 0 0
16/10/2020
13.70
 8,000 13.63 13.70 13.63 0 0 0
15/10/2020
13.70
 0 13.70 13.70 13.70 0 0 0
14/10/2020
13.77
 7,500 13.63 13.77 13.63 0 0 0
13/10/2020
13.77
 200 13.77 13.77 13.77 0 0 0
12/10/2020
13.04
 14,300 13.26 13.26 13.04 2,000 0 0.0
09/10/2020
13.92
 0 13.92 13.92 13.92 0 0 0
08/10/2020
13.92
 12 13.92 13.92 13.92 0 0 0
07/10/2020
13.92
 100 13.92 13.92 13.92 0 0 0
06/10/2020
13.04
 3,700 13.77 13.85 13.04 600 0 0.0
05/10/2020
13.12
 100 13.12 13.12 13.12 0 0 0
02/10/2020
13.92
 2,046 13.92 13.92 13.92 0 0 0
01/10/2020
14.14
 200 18.51 18.51 14.14 0 0 0
30/09/2020
16.18
 50 16.18 16.18 16.18 0 0 0
29/09/2020
16.18
 0 16.18 16.18 16.18 0 0 0
28/09/2020
16.18
 100 16.18 16.18 16.18 0 0 0
25/09/2020
14.14
 0 14.14 14.14 14.14 0 0 0
24/09/2020
14.14
 0 14.14 14.14 14.14 0 0 0
23/09/2020
14.21
 3,100 14.87 14.87 13.99 200 0 0.0
22/09/2020
15.81
 1,700 13.85 15.81 13.85 0 0 0
21/09/2020
13.85
 800 13.92 13.92 13.85 0 0 0
18/09/2020
13.92
 0 13.92 13.92 13.92 0 0 0
17/09/2020
13.99
 200 13.85 13.99 13.85 0 0 0
16/09/2020
13.12
 100 13.12 13.12 13.12 0 0 0
15/09/2020
12.53
 10 12.53 12.53 12.53 0 0 0
14/09/2020
12.53
 200 12.53 12.53 12.53 0 0 0
11/09/2020
12.97
 0 12.97 12.97 12.97 0 0 0
10/09/2020
12.97
 0 12.97 12.97 12.97 0 0 0
09/09/2020
12.90
 600 13.48 13.48 12.90 0 0 0
08/09/2020
13.26
 2,800 13.48 13.48 13.26 700 0 0.0
07/09/2020
13.48
 200 12.68 13.48 12.68 0 0 0
04/09/2020
13.70
 500 12.53 13.70 12.53 0 0 0
03/09/2020
13.34
 800 15.30 15.30 12.10 0 0 0
01/09/2020
15.30
 31,700 13.41 15.30 13.41 0 0 0
31/08/2020
13.41
 500 13.41 13.41 13.41 0 0 0
28/08/2020
14.50
 33,420 13.85 14.50 13.19 4,500 0 0.1
27/08/2020
15.30
 101 15.30 15.30 15.30 0 0 0
26/08/2020
14.28
 100 14.28 14.28 14.28 0 0 0
25/08/2020
15.30
 0 15.30 15.30 15.30 0 0 0
24/08/2020
15.30
 100 15.30 15.30 15.30 0 100 -0.0
21/08/2020
14.94
 0 14.94 14.94 14.94 0 0 0
20/08/2020
16.03
 900 14.87 16.03 14.79 0 0 0
19/08/2020
16.76
 200 17.13 17.13 16.76 100 0 0.0
18/08/2020
16.62
 110 16.62 16.62 16.62 0 0 0
17/08/2020
16.03
 200 14.72 16.03 14.72 0 0 0
14/08/2020
14.87
 3,100 14.87 14.87 14.65 0 2,100 -0.0
13/08/2020
17.05
 302 17.05 17.05 17.05 2 0 0.0
12/08/2020
15.74
 600 15.74 17.13 15.74 0 0 0
11/08/2020
17.20
 400 19.68 19.68 17.20 0 0 0
10/08/2020
17.20
 100 17.20 17.20 17.20 0 0 0
07/08/2020
15.16
 100 15.16 15.16 15.16 0 0 0
06/08/2020
14.79
 0 14.79 14.79 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |