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
(2025-11-04) 		0.70 0.44% 372,000 0 0
157.30
162
158.40
2 tháng
(2025-10-06) 		-2.90 -1.78% 860,600 0 0
157.30
165.70
158.40
3 tháng
(2025-09-05) 		-1.90 -1.18% 1,559,000 0 0
157.30
166
158.40
6 tháng
(2025-06-09) 		14.87 10.27% 5,154,800 -600 0
144.54
170.69
158.40
12 tháng
(2024-12-09) 		-42.93 -21.19% 11,419,015 -497,000 -58.8
124.47
231.57
158.40
24 tháng
(2023-12-15) 		-12.63 -7.33% 14,460,476 -726,850 -101.9
124.47
231.57
158.40
36 tháng
(2022-12-20) 		51.97 48.24% 16,358,011 -795,694 -110.1
102.55
231.57
158.40
60 tháng
(2020-12-30) 		-71.90 -31.05% 37,347,629 -571,170 -48.4
74.97
240.68
158.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2018
26.52
 9,076 26.52 26.86 26.40 0 0 0
06/09/2018
26.52
 20,871 26.31 26.52 26.10 0 0 0
05/09/2018
26.31
 14,023 26.94 26.94 26.31 0 0 0
04/09/2018
26.94
 22,600 26.94 27.07 26.52 0 0 0
31/08/2018
26.94
 15,586 27.49 27.74 26.94 0 0 0
30/08/2018
27.49
 23,880 26.48 27.49 26.52 0 0 0
29/08/2018
26.48
 21,700 26.31 26.73 26.23 0 0 0
28/08/2018
26.31
 29,600 25.72 26.52 25.72 0 0 0
27/08/2018
25.72
 7,801 25.81 25.89 25.60 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60%
24/08/2018
25.81
 9,000 25.89 26.23 25.68 0 0 0
23/08/2018
25.89
 32,000 25.97 26.24 25.89 0 0 0
22/08/2018
25.97
 22,950 26.35 26.39 25.97 0 0 0
21/08/2018
26.35
 17,505 26.47 26.54 25.97 0 0 0
20/08/2018
26.47
 61,250 25.66 26.47 25.51 0 0 0
17/08/2018
25.66
 9,200 25.28 25.66 25.28 0 0 0
16/08/2018
25.28
 36,020 25.13 25.32 24.93 0 0 0
15/08/2018
25.13
 28,400 25.13 25.47 24.93 0 0 0
14/08/2018
25.13
 10,357 25.01 25.13 24.74 0 0 0
13/08/2018
25.01
 18,820 24.86 25.32 24.89 0 0 0
10/08/2018
24.86
 17,500 25.32 25.32 24.86 0 0 0
09/08/2018
25.32
 37,150 25.01 25.82 25.24 0 0 0
08/08/2018
25.01
 5,600 25.47 25.70 24.93 0 0 0
07/08/2018
25.47
 27,200 24.93 26.08 25.32 0 0 0
06/08/2018
24.93
 16,480 24.09 24.93 23.97 0 0 0
03/08/2018
24.09
 26,653 23.97 24.36 23.78 0 0 0
02/08/2018
23.97
 3,200 23.86 23.97 23.67 0 0 0
01/08/2018
23.86
 16,900 23.67 24.09 23.78 0 0 0
31/07/2018
23.67
 6,500 23.74 23.82 23.59 0 0 0
30/07/2018
23.74
 7,500 23.40 23.78 23.25 0 0 0
27/07/2018
23.40
 3,900 23.13 23.74 23.40 0 0 0
26/07/2018
23.13
 2,600 23.02 23.21 23.09 0 0 0
25/07/2018
23.02
 14,900 23.21 23.40 23.02 0 0 0
24/07/2018
23.21
 10,000 23.40 23.40 22.63 0 0 0
23/07/2018
23.40
 15,700 23.78 23.78 23.05 0 0 0
20/07/2018
23.78
 6,500 24.13 24.13 23.40 0 0 0
19/07/2018
24.13
 20,700 24.17 24.47 23.40 0 0 0
18/07/2018
24.17
 54,600 23.02 24.55 23.78 0 0 0
17/07/2018
23.02
 23,400 23.05 23.05 22.63 0 0 0
16/07/2018
23.05
 35,500 23.86 23.97 22.25 0 0 0
13/07/2018
23.86
 13,300 23.78 23.86 23.74 0 0 0
12/07/2018
23.78
 18,700 23.78 23.78 23.25 0 0 0
11/07/2018
23.78
 4,000 23.74 23.78 23.25 0 0 0
10/07/2018
23.74
 4,800 23.74 23.78 23.67 0 0 0
09/07/2018
23.74
 7,920 23.78 24.17 23.67 0 0 0
06/07/2018
23.78
 14,800 23.74 23.97 23.63 0 0 0
05/07/2018
23.74
 23,320 23.78 23.97 23.67 0 0 0
04/07/2018
23.78
 10,200 23.78 23.78 23.05 0 0 0
03/07/2018
23.78
 25,100 24.74 24.74 23.40 0 0 0
02/07/2018
24.74
 17,800 25.32 25.32 23.78 0 0 0
29/06/2018
25.32
 24,100 25.39 25.78 24.74 0 0 0
28/06/2018
25.39
 18,001 25.70 25.70 25.39 0 0 0
27/06/2018
25.70
 32,100 25.74 26.08 25.70 0 0 0
26/06/2018
25.74
 16,100 26.20 26.20 25.70 0 0 0
25/06/2018
26.20
 16,400 26.47 26.47 25.82 0 0 0
22/06/2018
26.47
 10,800 25.70 26.47 25.66 0 0 0
21/06/2018
25.70
 16,600 26.39 26.39 25.70 0 0 0
20/06/2018
26.39
 14,530 25.70 26.47 25.51 0 0 0
19/06/2018
25.70
 75,500 26.66 26.66 25.39 0 0 0
18/06/2018
26.66
 67,300 26.66 27.43 26.66 0 0 0
15/06/2018
26.66
 13,600 26.66 26.66 26.35 0 0 0
14/06/2018
26.66
 18,600 26.77 26.85 26.47 0 0 0
13/06/2018
26.77
 18,900 26.35 26.85 26.28 0 0 0
12/06/2018
26.35
 36,905 26.47 26.47 25.70 0 0 0
11/06/2018
26.47
 48,400 27.04 27.04 26.08 0 0 0
08/06/2018
27.04
 27,200 27.62 27.81 26.51 0 0 0
07/06/2018
27.62
 87,000 27.23 28.00 27.23 0 0 0
06/06/2018
27.23
 95,725 24.55 27.62 24.93 0 0 0
05/06/2018
24.55
 42,200 26.08 26.47 24.17 0 0 0
04/06/2018
26.08
 42,600 24.89 28.00 25.70 0 0 0
01/06/2018
24.89
 34,800 24.55 24.93 23.78 0 0 0
31/05/2018
24.55
 18,900 23.40 25.89 23.21 0 0 0
30/05/2018
23.40
 4,100 23.40 23.40 23.28 0 200 0
29/05/2018
23.40
 25,315 23.71 23.78 23.13 0 0 0
28/05/2018
23.71
 78,880 24.17 24.17 22.25 0 1,000 0
25/05/2018
24.17
 11,000 24.17 24.32 23.48 0 0 0
24/05/2018
24.17
 16,910 23.78 24.36 23.28 0 0 0
23/05/2018
23.78
 16,300 23.63 23.97 21.48 0 0 0
22/05/2018
23.63
 45,827 24.09 24.89 23.02 0 0 0
21/05/2018
24.09
 10,800 24.05 24.24 21.86 0 0 0
18/05/2018
24.05
 32,900 24.93 27.62 23.59 0 0 0
17/05/2018
24.93
 111,905 25.01 25.70 23.78 0 0 0
16/05/2018
25.01
 32,200 24.97 25.32 25.01 10,000 0 0.7
15/05/2018
24.97
 52,900 25.32 25.39 24.78 0 0 0
14/05/2018
25.32
 70,800 25.43 26.08 24.93 0 0 0
11/05/2018
25.43
 53,400 25.51 25.51 24.40 3,300 0 0.2
10/05/2018
25.51
 213,420 27.43 27.89 24.93 18,200 0 1.3
09/05/2018
27.43
 28,809 28.69 29.15 27.35 0 0 0
08/05/2018
28.69
 12,500 28.81 28.81 28.00 0 0 0
07/05/2018
28.81
 21,800 28.73 29.46 28.31 0 0 0
04/05/2018
28.73
 58,202 28.00 31.95 28.39 0 0 0
03/05/2018
28.00
 105,210 26.39 28.65 26.47 0 0 0
02/05/2018
26.39
 5,300 25.66 26.39 24.20 2,000 0 0.1
27/04/2018
25.66
 9,500 25.28 25.66 24.93 0 0 0
26/04/2018
25.28
 10,900 26.08 26.08 24.70 0 1,000 -0.1
24/04/2018
26.08
 18,000 25.36 26.08 25.32 0 0 0
23/04/2018
25.36
 24,100 27.20 27.20 25.36 0 0 0
20/04/2018
27.20
 37,400 27.27 27.27 25.93 0 0 0
19/04/2018
27.27
 25,900 28.19 28.19 27.27 0 0 0
18/04/2018
28.19
 16,100 28.12 28.92 27.85 0 0 0
17/04/2018
28.12
 55,700 28.39 28.69 27.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |