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% 393,600 0 0
154.50
161.80
154.50
2 tháng
(2025-11-28) 		-3.70 -2.34% 708,400 0 0
152.40
161.80
154.50
3 tháng
(2025-10-29) 		-10.50 -6.36% 1,214,600 0 0
152.40
165.70
154.50
6 tháng
(2025-07-31) 		-8.47 -5.20% 3,762,600 0 0
152.40
170.69
154.50
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,187,462 -461,200 -51.3
124.47
231.57
154.50
24 tháng
(2024-02-07) 		-42.80 -21.69% 14,572,012 -716,850 -100.0
124.47
231.57
154.50
36 tháng
(2023-02-13) 		41.68 36.95% 16,847,554 -795,494 -110.1
102.92
231.57
154.50
60 tháng
(2021-02-22) 		-47.93 -23.68% 35,418,984 -527,890 -38.1
74.97
231.57
154.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/02/2020
85.46
 13,000 85.36 85.93 84.43 0 400 -0.1
24/02/2020
85.36
 84,710 85.88 87.38 83.65 0 12,600 -2.1
21/02/2020
85.88
 30,302 84.32 85.98 84.43 0 0 0
20/02/2020
84.32
 58,710 86.86 87.27 82.87 0 24,900 -4.1
19/02/2020
86.86
 41,941 85.10 86.91 84.68 200 0 0.0
18/02/2020
85.10
 28,103 85.41 85.41 83.80 0 0 0
17/02/2020
85.41
 21,000 86.24 86.24 84.17 0 0 0
14/02/2020
86.24
 21,215 87.02 87.02 84.43 0 0 0
13/02/2020
87.02
 32,510 87.17 87.69 86.50 0 0 0
12/02/2020
87.17
 52,281 85.46 89.09 84.94 0 100 -0.0
11/02/2020
85.46
 72,320 82.46 86.03 83.29 0 0 0
10/02/2020
82.46
 92,474 82.04 84.84 80.80 0 0 0
07/02/2020
82.04
 26,330 81.27 82.77 80.75 0 0 0
06/02/2020
81.27
 58,122 78.83 82.61 79.25 0 0 0
05/02/2020
78.83
 87,029 79.66 81.27 77.33 0 0 0
04/02/2020
79.66
 25,927 78.11 81.78 77.69 0 300 -0.0
03/02/2020
78.11
 64,553 82.87 83.34 76.14 100 0 0.0
31/01/2020
82.87
 16,389 85.72 85.72 81.84 0 0 0
30/01/2020
85.72
 10,905 86.34 86.70 85.67 0 0 0
22/01/2020
86.34
 103,855 82.98 87.02 81.84 0 0 0
21/01/2020
82.98
 22,124 83.23 83.86 82.20 0 0 0
20/01/2020
83.23
 53,132 82.82 83.86 81.63 0 0 0
17/01/2020
82.82
 19,400 83.23 83.70 81.84 0 0 0
16/01/2020
83.23
 31,280 83.80 84.37 81.84 0 0 0
15/01/2020
83.80
 15,210 84.12 84.53 81.99 0 0 0
14/01/2020
84.12
 23,800 83.86 84.84 81.84 0 300 -0.0
13/01/2020
83.86
 6,500 83.91 84.89 83.80 0 0 0
10/01/2020
83.91
 30,300 82.77 85.36 82.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |