CTCP Cấp nước Nhơn Trạch (ntw)

16.60
0
(0%)
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
(2026-08-18) 		-0.30 -1.78% 4,900 0 0
14.90
20.40
16.60
2 tháng
(2026-07-20) 		-5.19 -23.82% 18,300 0 0
14.90
21.79
16.60
3 tháng
(2026-06-19) 		-5.19 -23.82% 22,300 0 0
14.90
21.79
16.60
6 tháng
(2026-03-23) 		-2.25 -11.95% 36,700 0 0
14.90
21.79
16.60
12 tháng
(2025-09-22) 		-4.34 -20.71% 70,400 0 0
14.90
23.68
16.60
24 tháng
(2024-09-27) 		0.74 4.68% 371,177 0 0
10.92
23.68
16.60
36 tháng
(2023-10-03) 		2.46 17.36% 497,472 0 0
10.92
23.68
16.60
60 tháng
(2021-10-13) 		2.69 19.31% 917,529 11,296 0.2
10.45
23.68
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
12.29
 11,400 12.43 12.43 12.22 0 0 0
13/11/2020
14.08
 0 14.08 14.08 14.08 0 0 0
12/11/2020
14.08
 0 14.08 14.08 14.08 0 0 0
11/11/2020
14.08
 100 14.08 14.08 14.08 0 0 0
10/11/2020
12.36
 200 12.29 12.36 12.29 0 0 0
09/11/2020
12.91
 100 12.91 12.91 12.91 0 0 0
06/11/2020
12.43
 1,000 12.43 12.43 12.43 0 0 0
05/11/2020
13.12
 0 13.12 13.12 13.12 0 0 0
04/11/2020
13.12
 59 13.12 13.12 13.12 0 0 0
03/11/2020
12.91
 800 14.64 14.64 12.91 0 0 0
02/11/2020
12.84
 0 12.84 12.84 12.84 0 0 0
30/10/2020
12.84
 700 12.91 12.91 12.84 0 0 0
29/10/2020
11.74
 400 11.74 11.74 11.74 0 0 0
28/10/2020
12.91
 0 12.91 12.91 12.91 0 0 0
27/10/2020
12.91
 100 12.91 12.91 12.91 0 0 0
26/10/2020
12.08
 200 14.64 14.64 11.05 0 0 0
23/10/2020
12.84
 2,401 12.84 12.84 12.84 0 0 0
22/10/2020
12.84
 0 12.84 12.84 12.84 0 0 0
21/10/2020
12.84
 0 12.84 12.84 12.84 0 0 0
20/10/2020
12.91
 2,800 12.91 12.98 12.50 0 0 0
19/10/2020
12.98
 12,300 12.91 12.98 12.91 0 0 0
16/10/2020
12.98
 8,000 12.91 12.98 12.91 0 0 0
15/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
14/10/2020
13.05
 7,500 12.91 13.05 12.91 0 0 0
13/10/2020
13.05
 200 13.05 13.05 13.05 0 0 0
12/10/2020
12.36
 14,300 12.57 12.57 12.36 2,000 0 0.0
09/10/2020
13.19
 0 13.19 13.19 13.19 0 0 0
08/10/2020
13.19
 12 13.19 13.19 13.19 0 0 0
07/10/2020
13.19
 100 13.19 13.19 13.19 0 0 0
06/10/2020
12.36
 3,700 13.05 13.12 12.36 600 0 0.0
05/10/2020
12.43
 100 12.43 12.43 12.43 0 0 0
02/10/2020
13.19
 2,046 13.19 13.19 13.19 0 0 0
01/10/2020
13.39
 200 17.54 17.54 13.39 0 0 0
30/09/2020
15.33
 50 15.33 15.33 15.33 0 0 0
29/09/2020
15.33
 0 15.33 15.33 15.33 0 0 0
28/09/2020
15.33
 100 15.33 15.33 15.33 0 0 0
25/09/2020
13.39
 0 13.39 13.39 13.39 0 0 0
24/09/2020
13.39
 0 13.39 13.39 13.39 0 0 0
23/09/2020
13.46
 3,100 14.08 14.08 13.26 200 0 0.0
22/09/2020
14.98
 1,700 13.12 14.98 13.12 0 0 0
21/09/2020
13.12
 800 13.19 13.19 13.12 0 0 0
18/09/2020
13.19
 0 13.19 13.19 13.19 0 0 0
17/09/2020
13.26
 200 13.12 13.26 13.12 0 0 0
16/09/2020
12.43
 100 12.43 12.43 12.43 0 0 0
15/09/2020
11.87
 10 11.87 11.87 11.87 0 0 0
14/09/2020
11.87
 200 11.87 11.87 11.87 0 0 0
11/09/2020
12.29
 0 12.29 12.29 12.29 0 0 0
10/09/2020
12.29
 0 12.29 12.29 12.29 0 0 0
09/09/2020
12.22
 600 12.77 12.77 12.22 0 0 0
08/09/2020
12.57
 2,800 12.77 12.77 12.57 700 0 0.0
07/09/2020
12.77
 200 12.01 12.77 12.01 0 0 0
04/09/2020
12.98
 500 11.87 12.98 11.87 0 0 0
03/09/2020
12.63
 800 14.50 14.50 11.46 0 0 0
01/09/2020
14.50
 31,700 12.70 14.50 12.70 0 0 0
31/08/2020
12.70
 500 12.70 12.70 12.70 0 0 0
28/08/2020
13.74
 33,420 13.12 13.74 12.50 4,500 0 0.1
27/08/2020
14.50
 101 14.50 14.50 14.50 0 0 0
26/08/2020
13.53
 100 13.53 13.53 13.53 0 0 0
25/08/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/08/2020
14.50
 100 14.50 14.50 14.50 0 100 -0.0
21/08/2020
14.15
 0 14.15 14.15 14.15 0 0 0
20/08/2020
15.19
 900 14.08 15.19 14.02 0 0 0
19/08/2020
15.88
 200 16.22 16.22 15.88 100 0 0.0
18/08/2020
15.74
 110 15.74 15.74 15.74 0 0 0
17/08/2020
15.19
 200 13.95 15.19 13.95 0 0 0
14/08/2020
14.08
 3,100 14.08 14.08 13.88 0 2,100 -0.0
13/08/2020
16.16
 302 16.16 16.16 16.16 2 0 0.0
12/08/2020
14.91
 600 14.91 16.22 14.91 0 0 0
11/08/2020
16.29
 400 18.64 18.64 16.29 0 0 0
10/08/2020
16.29
 100 16.29 16.29 16.29 0 0 0
07/08/2020
14.36
 100 14.36 14.36 14.36 0 0 0
06/08/2020
14.02
 0 14.02 14.02 14.02 0 0 0
05/08/2020
14.02
 120 14.02 14.02 14.02 0 0 0
04/08/2020
14.91
 210 13.12 14.91 13.12 0 0 0
03/08/2020
12.98
 0 12.98 12.98 12.98 0 0 0
31/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/07/2020
14.36
 8,300 16.29 16.29 12.63 0 7,000 -0.1
29/07/2020
14.84
 100 14.84 14.84 14.84 0 0 0
28/07/2020
12.91
 400 12.84 12.91 12.84 0 0 0
27/07/2020
11.25
 1,000 11.25 11.25 11.25 0 0 0
24/07/2020
11.18
 0 11.18 11.18 11.18 0 0 0
23/07/2020
11.18
 500 11.18 11.18 11.18 0 0 0
22/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
21/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
20/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
17/07/2020
9.73
 0 9.73 9.73 9.73 0 0 0
16/07/2020
9.73
 100 9.73 9.73 9.73 0 0 0
15/07/2020
9.73
 300 9.73 9.73 9.73 0 0 0
14/07/2020
11.18
 0 11.18 11.18 11.18 0 0 0
13/07/2020
11.18
 200 11.18 11.18 11.18 0 0 0
10/07/2020
12.77
 1,000 11.74 12.77 11.60 0 300 -0.0
09/07/2020
11.53
 0 11.53 11.53 11.53 0 0 0
08/07/2020
11.53
 100 11.53 11.53 11.53 0 0 0
07/07/2020
12.50
 266 12.50 12.50 12.50 0 0 0
06/07/2020
12.43
 1,333 12.50 12.50 12.43 0 0 0
03/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
02/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
01/07/2020
13.12
 0 13.12 13.12 13.12 0 0 0
30/06/2020
13.12
 0 13.12 13.12 13.12 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
13.12
 100 13.12 13.12 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |