CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

128.50
0.10
(0.08%)
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
(2026-08-10) 		-0.70 -0.54% 153,300 0 0
126.70
129.10
128.40
2 tháng
(2026-07-10) 		-2 -1.53% 306,900 0 0
126
131
128.40
3 tháng
(2026-06-10) 		-9.50 -6.89% 517,000 0 0
126
138.50
128.40
6 tháng
(2026-03-12) 		-17 -11.70% 874,800 -600 -0.1
126
146
128.40
12 tháng
(2025-09-15) 		-34.50 -21.19% 3,383,900 -600 -0.1
126
166
128.40
24 tháng
(2024-09-18) 		-50.29 -28.16% 14,128,791 -586,600 -73.8
124.47
231.57
128.40
36 tháng
(2023-09-25) 		-38.23 -22.96% 17,013,476 -727,450 -102.0
124.47
231.57
128.40
60 tháng
(2021-10-04) 		-10.93 -7.85% 25,652,417 -451,402 -23.7
74.97
231.57
128.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
30.31
 65,510 30.73 30.73 29.81 0 0 0
26/10/2018
30.73
 65,600 30.48 31.15 30.31 0 0 0
25/10/2018
30.48
 84,190 30.94 30.94 29.30 0 0 0
24/10/2018
30.94
 32,720 31.58 31.58 30.31 0 0 0
23/10/2018
31.58
 33,800 32.04 32.04 30.94 0 0 0
22/10/2018
32.04
 28,400 32.25 34.10 31.28 8,600 0 0.7
19/10/2018
32.25
 48,200 30.31 32.25 29.89 0 0 0
18/10/2018
30.31
 317,940 32.97 33.09 30.31 0 1,900 -0.1
17/10/2018
32.97
 173,180 33.68 34.94 32.75 100 0 0.0
16/10/2018
33.68
 61,800 34.23 34.52 33.64 0 0 0
15/10/2018
34.23
 81,200 34.52 35.15 33.68 0 0 0
12/10/2018
34.52
 94,600 33.26 34.52 32.92 0 0 0
11/10/2018
33.26
 103,840 34.31 34.31 32.42 8,400 0 0.7
10/10/2018
34.31
 55,060 33.47 34.44 33.68 0 0 0
09/10/2018
33.47
 105,600 32.71 33.68 32.80 0 0 0
08/10/2018
32.71
 86,150 32.00 32.80 31.87 0 0 0
05/10/2018
32.00
 134,010 32.33 32.59 31.58 5,000 0 0.4
04/10/2018
32.33
 49,501 31.79 32.33 31.37 5,000 0 0.4
03/10/2018
31.79
 55,754 31.32 32.00 31.15 0 0 0
02/10/2018
31.32
 19,300 31.32 31.32 31.07 0 0 0
01/10/2018
31.32
 139,951 30.82 32.42 30.94 0 0 0
28/09/2018
30.82
 40,010 30.94 31.11 30.82 0 0 0
27/09/2018
30.94
 65,300 30.94 31.03 30.65 0 0 0
26/09/2018
30.94
 161,610 30.44 31.28 30.31 0 0 0
25/09/2018
30.44
 37,180 29.89 30.73 29.93 0 0 0
24/09/2018
29.89
 163,274 29.68 30.94 29.60 0 0 0
21/09/2018
29.68
 37,559 29.60 29.85 29.30 0 0 0
20/09/2018
29.60
 48,770 29.89 30.06 29.47 0 0 0
19/09/2018
29.89
 71,820 29.68 30.14 29.47 1,000 0 0.1
18/09/2018
29.68
 71,260 29.05 30.31 29.39 0 0 0
17/09/2018
29.05
 86,113 28.04 29.47 28.21 0 0 0
14/09/2018
28.04
 57,510 26.52 28.21 26.52 0 0 0
13/09/2018
26.52
 24,860 26.78 26.90 26.40 0 0 0
12/09/2018
26.78
 38,400 26.52 27.32 26.52 0 0 0
11/09/2018
26.52
 8,202 26.65 26.65 26.31 0 0 0
10/09/2018
26.65
 9,000 26.52 26.65 26.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |