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)
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
17/04/2020
83.86
 27,796 82.72 84.94 70.29 100 0 0.0
16/04/2020
82.72
 6,530 82.82 82.82 82.10 0 0 0
15/04/2020
82.82
 58,025 79.35 84.94 67.39 0 0 0
14/04/2020
79.35
 12,000 79.40 79.66 67.44 600 0 0.1
13/04/2020
79.40
 11,560 78.47 79.71 78.47 0 0 0
10/04/2020
78.47
 19,000 78.52 79.19 77.69 0 400 -0.1
09/04/2020
78.52
 36,230 77.69 78.73 76.97 100 19,800 -3.0
08/04/2020
77.69
 44,385 79.71 80.80 77.43 0 13,300 -2.0
07/04/2020
79.71
 30,330 79.71 82.30 78.21 0 0 0
06/04/2020
79.71
 28,050 78.62 81.73 78.99 200 0 0.0
03/04/2020
78.62
 164,498 70.96 81.84 71.27 0 32,500 -4.5
01/04/2020
70.96
 13,610 70.86 71.89 69.41 0 0 0
31/03/2020
70.86
 43,430 69.35 71.43 68.89 0 0 0
30/03/2020
69.35
 102,600 71.99 71.99 67.85 0 0 0
27/03/2020
71.99
 28,810 72.88 74.22 70.96 0 1,500 -0.2
26/03/2020
72.88
 45,120 73.96 74.53 71.74 0 0 0
25/03/2020
73.96
 55,390 72.10 75.62 71.79 100 11,100 -1.6
24/03/2020
72.10
 29,510 70.13 72.46 70.44 0 0 0
23/03/2020
70.13
 55,500 73.50 73.50 68.89 0 0 0
20/03/2020
73.50
 55,140 71.63 73.55 70.91 400 0 0.1
19/03/2020
71.63
 87,653 70.18 71.89 67.64 0 18,300 -2.5
18/03/2020
70.18
 50,375 71.74 72.51 69.41 0 16,400 -2.2
17/03/2020
71.74
 97,940 71.89 72.15 68.73 0 0 0
16/03/2020
71.89
 101,800 74.01 75.05 70.44 0 0 0
13/03/2020
74.01
 102,875 75.10 76.14 67.39 700 0 0.1
12/03/2020
75.10
 65,989 80.80 80.80 74.07 500 8,900 -1.3
11/03/2020
80.80
 27,364 81.73 82.87 79.25 0 200 -0.0
10/03/2020
81.73
 51,479 79.97 82.87 79.71 200 0 0.0
09/03/2020
79.97
 65,815 86.39 86.39 77.43 200 0 0.0
06/03/2020
86.39
 8,225 87.02 87.02 85.46 0 0 0
05/03/2020
87.02
 58,050 87.12 87.53 86.34 0 26,800 -4.5
04/03/2020
87.12
 59,450 84.94 87.43 84.43 0 10 -0.0
03/03/2020
84.94
 16,830 84.27 84.94 83.96 200 0 0.0
02/03/2020
84.27
 22,600 84.32 84.37 83.39 0 0 0
28/02/2020
84.32
 23,300 84.63 84.63 83.39 0 0 0
27/02/2020
84.63
 34,410 85.41 85.41 83.44 100 0 0.0
26/02/2020
85.41
 14,125 85.46 85.51 84.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |