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)
27/03/2019
55.78
 39,942 56.16 56.30 55.40 100 0 0.0
26/03/2019
56.16
 33,295 55.83 56.54 55.35 0 0 0
25/03/2019
55.83
 103,160 56.45 57.26 55.11 0 300 -0.0
22/03/2019
56.45
 164,661 54.73 56.45 54.39 22,100 700 2.5
21/03/2019
54.73
 76,745 55.35 56.30 54.16 200 15,700 -1.8
20/03/2019
55.35
 103,932 55.83 56.26 54.25 0 2,700 -0.3
19/03/2019
55.83
 96,949 55.87 56.54 55.40 24,700 0 2.9
18/03/2019
55.87
 101,597 57.31 57.69 55.59 0 1,800 -0.2
15/03/2019
57.31
 77,910 57.35 57.97 56.78 0 5,000 -0.6
14/03/2019
57.35
 62,435 56.78 58.16 56.30 200 4,000 -0.5
13/03/2019
56.78
 101,070 56.49 57.02 55.54 800 800 0.0
12/03/2019
56.49
 158,798 57.50 58.40 55.73 1,100 1,000 0.0
11/03/2019
57.50
 147,926 56.97 58.93 54.39 600 500 0.0
08/03/2019
56.97
 245,196 54.20 57.16 54.16 1,700 500 0.1
07/03/2019
54.20
 113,548 51.53 54.63 51.29 6,800 3,000 0.4
06/03/2019
51.53
 98,750 50.86 51.53 50.43 3,000 1,500 0.2
05/03/2019
50.86
 70,997 50.10 51.01 49.77 0 1,523 -0.2
04/03/2019
50.10
 98,629 51.53 51.53 49.91 0 2,000 -0.2
01/03/2019
51.53
 131,466 50.58 51.96 50.58 100 0 0.0
28/02/2019
50.58
 404,651 54.39 54.49 48.91 13,900 6,100 0.8
27/02/2019
54.39
 160,861 53.44 54.73 52.96 0 0 0
26/02/2019
53.44
 117,926 51.53 53.44 51.29 0 0 0
25/02/2019
51.53
 84,275 50.58 51.53 50.05 6,900 0 0.7
22/02/2019
50.58
 111,459 49.62 50.96 47.71 3,000 0 0.3
21/02/2019
49.62
 116,950 48.57 49.81 48.19 8,200 0 0.9
20/02/2019
48.57
 212,591 46.52 48.57 46.19 9,500 0 0.9
19/02/2019
46.52
 133,801 45.95 46.52 45.85 6,100 0 0.6
18/02/2019
45.95
 283,659 45.09 46.04 45.09 23 0 0.0
15/02/2019
45.09
 78,410 44.33 45.14 44.28 100 0 0.0
14/02/2019
44.33
 102,620 45.19 45.19 43.99 2,000 0 0.2
13/02/2019
45.19
 86,870 45.23 45.71 44.37 3,000 0 0.3
12/02/2019
45.23
 139,513 43.90 45.81 43.99 0 1,100 -0.1
11/02/2019
43.90
 178,503 41.75 44.14 41.51 0 0 0
01/02/2019
41.75
 47,700 41.46 41.75 40.94 0 0 0
31/01/2019
41.46
 39,405 40.80 41.75 40.61 0 0 0
30/01/2019
40.80
 72,595 41.27 41.51 40.32 0 0 0
29/01/2019
41.27
 94,010 40.56 42.42 39.98 5,000 0 0.4
28/01/2019
40.56
 119,775 41.51 41.70 40.56 0 0 0
25/01/2019
41.51
 112,420 42.47 42.47 41.23 0 0 0
24/01/2019
42.47
 65,400 42.47 42.61 42.37 0 0 0
23/01/2019
42.47
 65,800 42.47 42.56 42.18 31,000 0 0.0
22/01/2019
42.47
 239,224 42.37 42.70 42.23 31,000 0 2.7
21/01/2019
42.37
 77,346 41.94 42.42 41.51 0 1,000 -0.1
18/01/2019
41.94
 74,660 42.23 42.23 41.51 8,100 0 0.7
17/01/2019
42.23
 98,980 42.42 43.90 41.65 0 0 0
16/01/2019
42.42
 400,421 41.03 43.09 41.03 0 0 0
15/01/2019
41.03
 67,250 41.13 41.65 40.32 0 0 0
14/01/2019
41.13
 58,347 39.84 41.42 40.08 0 0 0
11/01/2019
39.84
 51,340 40.27 40.27 39.75 0 0 0
10/01/2019
40.27
 62,650 39.75 40.56 39.65 0 0 0
09/01/2019
39.75
 120,861 37.46 39.84 37.22 0 0 0
08/01/2019
37.46
 59,620 37.12 37.55 36.98 0 0 0
07/01/2019
37.12
 31,249 36.26 37.22 36.36 0 0 0
04/01/2019
36.26
 53,410 35.69 36.26 34.64 0 0 0
03/01/2019
35.69
 73,020 37.22 37.22 34.83 0 0 0
02/01/2019
37.22
 24,247 37.60 37.65 36.84 0 0 0
28/12/2018
37.60
 40,288 36.98 38.12 36.74 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/12/2018
36.98
 29,490 35.79 37.69 35.79 0 0 0
26/12/2018
35.79
 92,130 35.41 36.21 34.52 0 0 0
25/12/2018
35.41
 80,400 36.46 36.46 34.73 0 1,000 -0.1
24/12/2018
36.46
 223,670 37.34 37.34 35.49 0 0 0
21/12/2018
37.34
 42,910 37.47 37.47 37.26 0 0 0
20/12/2018
37.47
 34,571 37.26 37.89 37.05 0 0 0
19/12/2018
37.26
 127,950 36.96 37.26 36.42 0 0 0
18/12/2018
36.96
 73,900 37.30 37.30 36.21 0 0 0
17/12/2018
37.30
 63,700 37.30 37.51 37.05 0 0 0
14/12/2018
37.30
 48,520 37.30 37.64 37.13 0 0 0
13/12/2018
37.30
 62,340 36.88 37.43 36.80 0 0 0
12/12/2018
36.88
 70,418 36.84 37.09 36.50 0 0 0
11/12/2018
36.84
 58,880 37.30 37.30 36.63 0 0 0
10/12/2018
37.30
 72,930 37.39 37.43 36.88 36,000 0 3.2
07/12/2018
37.39
 36,540 37.30 37.51 37.09 100 0 0.0
06/12/2018
37.30
 50,630 37.51 37.81 36.67 100 0 0.0
05/12/2018
37.51
 142,572 36.21 37.60 36.00 0 0 0
04/12/2018
36.21
 73,800 35.53 36.21 35.36 0 0 0
03/12/2018
35.53
 65,500 34.94 35.58 34.44 0 0 0
30/11/2018
34.94
 43,820 34.94 35.11 34.31 0 0 0
29/11/2018
34.94
 77,068 35.15 35.32 34.52 1,000 700 0.0
28/11/2018
35.15
 54,400 34.52 35.24 34.27 0 0 0
27/11/2018
34.52
 70,630 34.82 35.36 34.27 0 0 0
26/11/2018
34.82
 106,884 33.34 34.82 33.64 0 0 0
23/11/2018
33.34
 44,020 33.64 33.81 32.84 4,500 0 0.4
22/11/2018
33.64
 66,350 33.34 33.93 33.30 0 0 0
21/11/2018
33.34
 60,010 33.22 33.34 32.88 0 0 0
20/11/2018
33.22
 39,430 33.26 33.26 32.54 0 0 0
19/11/2018
33.26
 148,420 33.47 33.81 32.42 0 0 0
16/11/2018
33.47
 92,542 32.84 33.47 32.54 0 0 0
15/11/2018
32.84
 48,600 32.63 33.05 32.50 0 0 0
14/11/2018
32.63
 72,003 32.21 32.88 32.04 700 0 0.1
13/11/2018
32.21
 178,790 31.74 32.46 30.73 0 0 0
12/11/2018
31.74
 141,630 30.82 31.79 30.57 35,500 0 2.6
09/11/2018
30.82
 40,700 31.07 31.07 30.31 0 0 0
08/11/2018
31.07
 91,120 31.20 31.28 30.14 0 0 0
07/11/2018
31.20
 18,901 31.28 31.49 30.52 0 0 0
06/11/2018
31.28
 41,200 31.28 31.49 31.03 0 0 0
05/11/2018
31.28
 65,150 31.15 31.58 30.73 0 0 0
02/11/2018
31.15
 87,100 30.48 31.15 30.31 0 0 0
01/11/2018
30.48
 98,700 30.31 30.48 29.68 0 0 0
31/10/2018
30.31
 58,032 29.89 30.65 29.89 0 0 0
30/10/2018
29.89
 106,260 30.31 30.31 29.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |