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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |