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)
05/08/2020
14.79
 120 14.79 14.79 14.79 0 0 0
04/08/2020
15.74
 210 13.85 15.74 13.85 0 0 0
03/08/2020
13.70
 0 13.70 13.70 13.70 0 0 0
31/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
30/07/2020
15.16
 8,300 17.20 17.20 13.34 0 7,000 -0.1
29/07/2020
15.67
 100 15.67 15.67 15.67 0 0 0
28/07/2020
13.63
 400 13.55 13.63 13.55 0 0 0
27/07/2020
11.88
 1,000 11.88 11.88 11.88 0 0 0
24/07/2020
11.81
 0 11.81 11.81 11.81 0 0 0
23/07/2020
11.81
 500 11.81 11.81 11.81 0 0 0
22/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
21/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
20/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
17/07/2020
10.28
 0 10.28 10.28 10.28 0 0 0
16/07/2020
10.28
 100 10.28 10.28 10.28 0 0 0
15/07/2020
10.28
 300 10.28 10.28 10.28 0 0 0
14/07/2020
11.81
 0 11.81 11.81 11.81 0 0 0
13/07/2020
11.81
 200 11.81 11.81 11.81 0 0 0
10/07/2020
13.48
 1,000 12.39 13.48 12.24 0 300 -0.0
09/07/2020
12.17
 0 12.17 12.17 12.17 0 0 0
08/07/2020
12.17
 100 12.17 12.17 12.17 0 0 0
07/07/2020
13.19
 266 13.19 13.19 13.19 0 0 0
06/07/2020
13.12
 1,333 13.19 13.19 13.12 0 0 0
03/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
02/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
01/07/2020
13.85
 0 13.85 13.85 13.85 0 0 0
30/06/2020
13.85
 0 13.85 13.85 13.85 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
13.85
 100 13.85 13.85 13.85 0 0 0
26/06/2020
16.25
 2,000 16.25 16.25 16.25 0 0 0
25/06/2020
19.05
 100 19.05 19.05 19.05 0 0 0
24/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
23/06/2020
18.16
 100 18.16 18.16 18.16 0 0 0
22/06/2020
15.09
 1,000 19.05 19.05 15.09 0 0 0
19/06/2020
17.75
 400 17.75 17.75 17.75 0 0 0
18/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
17/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
16/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
15/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
12/06/2020
20.83
 0 20.83 20.83 20.83 0 0 0
11/06/2020
20.83
 100 20.83 20.83 20.83 0 0 0
10/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
09/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
08/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
05/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
04/06/2020
18.16
 100 18.16 18.16 18.16 0 0 0
03/06/2020
21.30
 0 21.30 21.30 21.30 0 0 0
02/06/2020
21.30
 100 21.30 21.30 21.30 0 0 0
01/06/2020
18.57
 0 18.57 18.57 18.57 0 0 0
29/05/2020
18.57
 100 18.57 18.57 18.57 0 0 0
28/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
27/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
26/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
25/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
22/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
21/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
20/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
19/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
18/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
15/05/2020
21.85
 0 21.85 21.85 21.85 0 0 0
14/05/2020
21.85
 100 21.85 21.85 21.85 0 0 0
13/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
12/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
11/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
08/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
07/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
06/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
05/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
04/05/2020
20.96
 0 20.96 20.96 20.96 0 0 0
29/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
28/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
27/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
24/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
23/04/2020
20.96
 0 20.96 20.96 20.96 0 0 0
22/04/2020
20.96
 100 20.96 20.96 20.96 0 0 0
21/04/2020
18.23
 0 18.23 18.23 18.23 0 0 0
20/04/2020
18.23
 1,106 18.16 18.23 18.16 0 0 0
17/04/2020
15.91
 200 15.91 15.91 15.91 0 0 0
16/04/2020
16.39
 5,300 13.86 16.39 13.66 0 0 0
15/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
14/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
13/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
10/04/2020
14.34
 0 14.34 14.34 14.34 0 0 0
09/04/2020
13.86
 500 16.39 16.39 13.86 0 0 0
08/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
07/04/2020
14.27
 0 14.27 14.27 14.27 0 0 0
06/04/2020
14.13
 3,200 16.52 16.52 14.13 0 0 0
03/04/2020
14.41
 1 14.41 14.41 14.41 0 0 0
01/04/2020
13.93
 400 15.91 15.91 13.86 0 0 0
31/03/2020
14.13
 3,000 13.66 14.13 13.11 0 0 0
30/03/2020
15.36
 100 15.36 15.36 15.36 0 0 0
27/03/2020
14.00
 2,900 12.70 14.00 12.15 0 0 0
26/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
25/03/2020
13.66
 601 14.00 14.00 13.66 0 0 0
24/03/2020
14.13
 100 14.13 14.13 14.13 0 0 0
23/03/2020
14.20
 4,900 18.98 18.98 14.20 0 0 0
20/03/2020
14.95
 201 18.37 18.37 14.95 0 0 0
19/03/2020
15.02
 205 17.07 17.07 15.02 0 0 0
18/03/2020
15.84
 300 13.59 15.84 13.59 0 0 0
17/03/2020
15.91
 600 15.91 15.91 15.91 0 0 0
16/03/2020
18.71
 0 18.71 18.71 18.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |