CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

157.80
-0.60
(-0.38%)
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
(2025-11-05) 		-0.80 -0.50% 337,800 0 0
157.30
162
157.80
2 tháng
(2025-10-06) 		-4.20 -2.58% 880,300 0 0
157.30
165.70
157.80
3 tháng
(2025-09-08) 		-1.60 -1% 1,546,200 0 0
157.30
166
157.80
6 tháng
(2025-06-09) 		13.57 9.37% 5,174,500 -600 0
144.54
170.69
157.80
12 tháng
(2024-12-10) 		-44.71 -22.01% 11,403,162 -496,900 -58.8
124.47
231.57
157.80
24 tháng
(2023-12-18) 		-16.08 -9.22% 14,471,876 -726,850 -101.9
124.47
231.57
157.80
36 tháng
(2022-12-21) 		52.06 48.95% 16,374,503 -795,694 -110.1
102.55
231.57
157.80
60 tháng
(2020-12-31) 		-73.85 -31.80% 37,315,829 -571,170 -48.4
74.97
240.68
157.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
97.70
 39,155 96.75 98.05 96.55 400 0 0.1
19/08/2019
96.75
 63,103 95.94 97.05 95.54 100 0 0.0
16/08/2019
95.94
 236,320 94.89 97.40 80.45 100 0 0.0
15/08/2019
94.89
 121,584 93.53 94.99 93.33 0 0 0
14/08/2019
93.53
 21,423 93.53 94.79 92.93 0 0 0
13/08/2019
93.53
 48,045 94.03 95.79 93.03 0 0 0
12/08/2019
94.03
 71,085 93.28 95.54 92.07 12,700 0 2.4
09/08/2019
93.28
 105,836 91.92 94.03 90.76 0 500 -0.1
08/08/2019
91.92
 188,490 93.38 94.48 90.61 200 0 0.0
07/08/2019
93.38
 264,950 96.34 97.00 92.32 0 0 0
06/08/2019
96.34
 191,748 99.06 99.06 96.09 200 0 0.0
05/08/2019
99.06
 51,770 96.90 99.56 96.80 100 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
02/08/2019
96.90
 48,720 93.38 96.90 93.03 300 200 0.0
01/08/2019
93.38
 65,605 92.04 93.47 92.09 0 0 0
31/07/2019
92.04
 41,505 91.99 92.33 91.66 0 0 0
30/07/2019
91.99
 103,786 90.75 92.09 90.66 0 0 0
29/07/2019
90.75
 25,963 90.56 91.09 90.42 0 0 0
26/07/2019
90.56
 54,762 89.66 92.09 89.75 100 0 0.0
25/07/2019
89.66
 36,741 90.56 91.56 89.66 0 0 0
24/07/2019
90.56
 147,100 89.32 91.14 88.42 0 0 0
23/07/2019
89.32
 25,655 89.70 91.09 88.99 0 0 0
22/07/2019
89.70
 33,360 88.70 92.52 88.75 0 0 0
19/07/2019
88.70
 57,554 85.41 93.04 85.79 300 0 0.1
18/07/2019
85.41
 17,390 85.12 86.13 85.17 0 0 0
17/07/2019
85.12
 14,048 84.84 86.27 84.93 0 200 -0.0
16/07/2019
84.84
 94,996 85.84 86.36 84.22 2,300 0 0.4
15/07/2019
85.84
 71,089 84.69 87.80 84.41 500 0 0.1
12/07/2019
84.69
 65,686 80.88 85.17 80.88 0 0 0
11/07/2019
80.88
 79,005 79.64 81.11 79.68 1,500 0 0.3
10/07/2019
79.64
 49,823 77.01 80.07 75.39 0 0 0
09/07/2019
77.01
 15,922 75.87 77.30 75.10 0 0 0
08/07/2019
75.87
 9,445 75.72 75.87 73.96 0 0 0
05/07/2019
75.72
 12,010 76.53 76.53 73.96 0 0 0
04/07/2019
76.53
 30,880 74.67 76.82 73.96 1 100 -0.0
03/07/2019
74.67
 38,496 71.81 74.91 72.05 0 0 0
02/07/2019
71.81
 54,851 69.52 73.00 69.19 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |