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)
09/01/2020
82.77
 16,646 83.29 83.86 81.32 0 3,400 -0.5
08/01/2020
83.29
 15,727 83.91 84.89 81.32 0 0 0
07/01/2020
83.91
 45,926 84.37 85.41 82.35 0 0 0
06/01/2020
84.37
 30,510 85.46 85.46 82.87 0 0 0
03/01/2020
85.46
 20,110 85.72 85.82 84.79 0 0 0
02/01/2020
85.72
 6,500 85.82 87.17 84.94 0 0 0
31/12/2019
85.82
 29,661 85.67 86.19 84.48 0 100 -0.0
30/12/2019
85.67
 16,310 86.24 86.76 84.94 0 100 -0.0
27/12/2019
86.24
 32,745 86.76 86.86 85.46 4,000 0 0.7
26/12/2019
86.76
 35,800 86.76 87.02 85.72 4,000 0 0.7
25/12/2019
86.76
 12,907 86.65 87.64 85.67 0 0 0
24/12/2019
86.65
 11,120 86.76 87.74 85.51 0 900 -0.1
23/12/2019
86.76
 16,295 86.91 88.05 85.46 0 0 0
20/12/2019
86.91
 10,000 86.24 87.95 85.36 0 0 0
19/12/2019
86.24
 45,984 86.76 87.48 85.46 0 0 0
18/12/2019
86.76
 11,110 88.00 88.52 85.98 0 0 0
17/12/2019
88.00
 17,280 88.52 88.57 87.02 0 0 0
16/12/2019
88.52
 7,740 88.26 89.09 87.17 0 0 0
13/12/2019
88.26
 54,120 88.57 89.29 87.64 0 0 0
12/12/2019
88.57
 60,914 85.72 89.09 85.31 2,100 0 0.3
11/12/2019
85.72
 74,003 85.88 86.34 85.15 6,000 0 1.0
10/12/2019
85.88
 13,950 85.88 86.34 85.20 2,000 500 0.2
09/12/2019
85.88
 19,500 86.39 86.96 84.94 12,500 0 2.1
06/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
06/12/2019
86.39
 14,172 86.19 87.90 85.98 200 100 0.0
05/12/2019
86.19
 34,503 84.18 86.44 84.38 1,000 0 0.2
04/12/2019
84.18
 73,940 83.82 84.43 82.97 0 0 0
03/12/2019
83.82
 89,310 83.82 84.43 80.45 10 0 0.0
02/12/2019
83.82
 15,835 85.13 85.48 81.46 100 0 0.0
29/11/2019
85.13
 8,300 84.88 85.43 84.58 0 0 0
28/11/2019
84.88
 12,800 84.93 85.53 84.23 0 0 0
27/11/2019
84.93
 20,130 85.48 85.48 84.48 0 0 0
26/11/2019
85.48
 34,740 84.48 86.24 83.47 0 0 0
25/11/2019
84.48
 7,280 85.43 85.89 84.23 0 0 0
22/11/2019
85.43
 53,626 84.48 87.09 84.48 0 0 0
21/11/2019
84.48
 10,630 84.33 85.03 83.47 0 0 0
20/11/2019
84.33
 15,520 84.68 84.88 82.52 0 0 0
19/11/2019
84.68
 16,500 83.37 85.33 83.12 0 0 0
18/11/2019
83.37
 8,611 83.22 87.44 82.57 0 300 -0.0
15/11/2019
83.22
 15,905 83.27 83.42 81.96 0 700 -0.1
14/11/2019
83.27
 41,744 85.53 86.09 81.96 0 0 0
13/11/2019
85.53
 10,830 86.94 86.94 84.48 0 0 0
12/11/2019
86.94
 5,210 86.69 87.34 83.97 0 0 0
11/11/2019
86.69
 5,636 86.94 88.95 86.24 0 0 0
08/11/2019
86.94
 27,214 87.75 88.00 85.28 0 0 0
07/11/2019
87.75
 58,707 88.90 90.51 85.48 0 0 0
06/11/2019
88.90
 30,760 87.70 90.16 87.95 3,600 0 0.6
05/11/2019
87.70
 48,650 84.88 87.95 84.48 200 700 -0.1
04/11/2019
84.88
 33,620 84.13 84.93 83.97 0 0 0
01/11/2019
84.13
 31,850 84.48 85.38 82.97 0 0 0
31/10/2019
84.48
 60,450 84.73 85.48 83.67 100 0 0.0
30/10/2019
84.73
 31,838 84.23 85.48 83.52 0 700 -0.1
29/10/2019
84.23
 21,529 84.98 84.98 83.27 0 0 0
28/10/2019
84.98
 59,731 84.68 85.48 82.97 0 0 0
25/10/2019
84.68
 76,760 81.96 84.68 80.45 300 0 0.1
24/10/2019
81.96
 82,450 77.59 82.06 76.93 200 0 0.0
23/10/2019
77.59
 32,800 77.44 77.59 76.43 0 0 0
22/10/2019
77.44
 37,632 78.09 78.14 76.08 0 0 0
21/10/2019
78.09
 23,002 77.44 78.90 76.43 0 0 0
18/10/2019
77.44
 45,751 75.83 78.44 75.93 100 0 0.0
17/10/2019
75.83
 91,757 74.87 76.43 73.72 300 0 0.0
16/10/2019
74.87
 105,715 79.65 80.71 73.92 0 0 0
15/10/2019
79.65
 35,600 78.85 79.90 77.94 200 0 0.0
14/10/2019
78.85
 115,940 82.92 83.52 77.94 700 200 0.1
11/10/2019
82.92
 14,300 82.92 83.37 82.62 0 0 0
10/10/2019
82.92
 30,806 83.12 83.22 81.96 0 200 -0.0
09/10/2019
83.12
 43,101 82.47 83.42 82.42 0 0 0
08/10/2019
82.47
 30,773 81.81 82.92 81.96 13,600 100 2.2
07/10/2019
81.81
 10,835 83.47 83.62 81.76 300 0 0.0
04/10/2019
83.47
 23,200 84.33 84.93 83.02 100 0 0.0
03/10/2019
84.33
 48,800 84.23 84.43 82.47 0 0 0
02/10/2019
84.23
 31,998 84.93 84.98 83.02 72 0 0.0
01/10/2019
84.93
 35,730 83.12 85.43 83.47 100 800 -0.1
30/09/2019
83.12
 80,210 80.96 84.23 80.91 300 0 0.0
27/09/2019
80.96
 24,162 80.81 81.46 80.45 0 0 0
26/09/2019
80.81
 14,648 80.66 80.91 80.25 0 0 0
25/09/2019
80.66
 24,240 81.11 81.71 79.95 0 0 0
24/09/2019
81.11
 13,656 81.76 81.86 80.71 0 100 -0.0
23/09/2019
81.76
 93,867 81.31 81.96 81.21 17,000 0 2.8
20/09/2019
81.31
 28,575 80.05 81.41 79.45 11,300 0 1.8
19/09/2019
80.05
 62,460 80.96 81.96 79.85 0 300 -0.0
18/09/2019
80.96
 9,200 81.26 82.72 80.10 0 0 0
17/09/2019
81.26
 25,014 81.01 81.61 79.45 2,100 600 0.2
16/09/2019
81.01
 27,703 82.37 83.27 80.10 0 0 0
13/09/2019
82.37
 37,712 81.96 84.18 81.21 300 0 0.0
12/09/2019
81.96
 32,990 78.14 82.47 77.94 200 0 0.0
11/09/2019
78.14
 83,703 74.17 78.14 74.17 0 1 -0.0
10/09/2019
74.17
 174,170 79.95 80.96 72.91 43,800 0 6.8
09/09/2019
79.95
 63,334 84.73 84.83 78.44 100 0 0.0
06/09/2019
84.73
 52,320 85.38 86.44 84.02 8 0 0.0
05/09/2019
85.38
 39,700 82.92 85.48 81.96 200 0 0.0
04/09/2019
82.92
 221,903 83.97 86.84 78.44 620 0 0.1
03/09/2019
83.97
 179,414 92.17 92.17 83.97 0 4,100 -0.7
30/08/2019
92.17
 95,490 93.53 94.74 90.76 0 0 0
29/08/2019
93.53
 116,366 94.53 95.24 93.03 0 400 -0.1
28/08/2019
94.53
 64,685 94.48 96.04 93.68 0 200 -0.0
27/08/2019
94.48
 42,564 94.94 94.99 93.78 1,600 500 0.2
26/08/2019
94.94
 77,353 94.48 96.50 93.53 400 400 -0.0
23/08/2019
94.48
 152,353 95.04 95.49 93.53 200 200 -0
22/08/2019
95.04
 62,740 97.25 97.75 94.08 700 0 0.1
21/08/2019
97.25
 54,928 97.70 98.26 96.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |