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)
16/04/2018
28.39
 69,524 26.54 28.96 26.43 0 0 0
13/04/2018
26.54
 23,700 26.28 29.15 26.28 0 0 0
12/04/2018
26.28
 6,306 26.28 29.92 26.08 0 0 0
11/04/2018
26.28
 43,833 27.54 27.73 25.70 0 0 0
10/04/2018
27.54
 32,314 28.00 28.46 27.00 0 0 0
09/04/2018
28.00
 33,705 28.77 29.15 27.62 800 0 0.1
06/04/2018
28.77
 36,310 29.15 29.15 28.69 0 0 0
05/04/2018
29.15
 5,260 29.15 29.34 29.11 0 0 0
04/04/2018
29.15
 9,200 29.15 29.34 29.00 0 0 0
03/04/2018
29.15
 5,800 29.15 29.34 29.04 0 0 0
02/04/2018
29.15
 100,400 29.11 29.92 28.96 200 0 0.0
30/03/2018
29.11
 18,700 29.27 29.27 28.39 0 0 0
29/03/2018
29.27
 26,100 29.15 30.27 29.27 0 0 0
28/03/2018
29.15
 14,920 29.46 29.54 29.15 0 0 0
27/03/2018
29.46
 28,700 29.00 29.54 28.77 0 0 0
26/03/2018
29.00
 44,700 30.27 30.30 28.77 0 0 0
23/03/2018
30.27
 4,300 30.30 30.50 30.27 0 0 0
22/03/2018
30.30
 43,200 30.65 31.03 30.30 0 0 0
21/03/2018
30.65
 55,000 31.42 32.61 30.65 0 0 0
20/03/2018
31.42
 16,900 31.07 31.42 31.07 0 0 0
19/03/2018
31.07
 35,200 31.84 31.84 30.96 0 0 0
16/03/2018
31.84
 16,600 31.88 31.91 31.49 0 0 0
15/03/2018
31.88
 12,100 31.68 31.95 31.88 0 0 0
14/03/2018
31.68
 13,600 31.84 33.95 31.68 0 0 0
13/03/2018
31.84
 8,300 32.14 32.14 31.84 0 0 0
12/03/2018
32.14
 9,620 32.22 32.61 31.99 0 0 0
09/03/2018
32.22
 11,900 32.22 32.22 31.84 0 0 0
08/03/2018
32.22
 19,200 31.76 32.26 31.49 0 0 0
07/03/2018
31.76
 27,330 32.18 32.22 31.76 0 0 0
06/03/2018
32.18
 14,200 31.68 32.57 31.45 0 0 0
05/03/2018
31.68
 14,600 32.57 32.57 31.65 0 0 0
02/03/2018
32.57
 6,510 32.41 32.57 32.03 0 0 0
01/03/2018
32.41
 22,050 32.64 32.91 32.41 0 0 0
28/02/2018
32.64
 18,300 32.41 33.14 32.30 0 0 0
27/02/2018
32.41
 23,400 32.84 33.26 32.41 0 0 0
26/02/2018
32.84
 24,180 33.30 33.72 32.41 0 0 0
23/02/2018
33.30
 6,220 32.22 33.33 32.26 0 0 0
22/02/2018
32.22
 8,100 32.30 33.18 32.22 0 0 0
21/02/2018
32.30
 15,745 33.18 33.56 32.30 0 0 0
13/02/2018
33.18
 12,700 31.38 34.48 31.84 0 0 0
12/02/2018
31.38
 3,100 31.42 32.11 31.38 0 0 0
09/02/2018
31.42
 9,000 31.07 31.42 29.92 0 0 0
08/02/2018
31.07
 17,100 31.42 32.41 31.07 0 0 0
07/02/2018
31.42
 19,300 30.38 31.45 30.11 0 0 0
06/02/2018
30.38
 57,900 31.42 31.42 28.39 0 0 0
05/02/2018
31.42
 119,250 32.61 33.56 31.42 0 0 0
02/02/2018
32.61
 37,700 33.33 33.41 32.03 0 0 0
01/02/2018
33.33
 18,000 33.56 33.56 32.41 0 0 0
31/01/2018
33.56
 38,230 32.07 33.56 31.84 0 0 0
30/01/2018
32.07
 57,100 32.41 32.49 31.84 0 0 0
29/01/2018
32.41
 24,000 31.84 35.64 31.84 0 0 0
26/01/2018
31.84
 97,000 31.84 32.14 31.72 0 0 0
25/01/2018
31.84
 150,000 32.72 33.18 31.45 0 600 -0.1
24/01/2018
32.72
 74,379 33.22 34.48 32.72 0 0 0
23/01/2018
33.22
 61,800 33.95 34.10 32.72 0 0 0
22/01/2018
33.95
 35,922 34.52 35.06 33.95 500 0 0.0
19/01/2018
34.52
 104,240 33.99 34.91 33.76 0 0 0
18/01/2018
33.99
 15,100 34.14 34.37 32.87 0 0 0
17/01/2018
34.14
 33,400 34.68 34.68 34.14 0 0 0
16/01/2018
34.68
 36,510 33.45 36.44 34.14 0 0 0
15/01/2018
33.45
 32,500 33.53 33.83 33.18 0 0 0
12/01/2018
33.53
 81,000 34.33 34.45 33.10 0 200 -0.0
11/01/2018
34.33
 49,201 35.29 35.48 34.14 0 0 0
10/01/2018
35.29
 44,900 35.67 35.98 35.14 0 0 0
09/01/2018
35.67
 130,200 35.10 36.02 34.98 0 0 0
08/01/2018
35.10
 123,410 35.10 35.21 34.14 0 0 0
05/01/2018
35.10
 30,310 35.25 35.29 34.94 0 0 0
04/01/2018
35.25
 16,996 35.37 35.37 34.91 0 0 0
03/01/2018
35.37
 70,985 35.41 35.41 34.91 0 0 0
02/01/2018
35.41
 39,109 35.71 35.94 35.10 0 0 0
29/12/2017
35.71
 49,400 35.79 35.87 35.67 0 0 0
28/12/2017
35.79
 27,900 35.64 35.98 35.37 0 0 0
27/12/2017
35.64
 73,115 35.64 35.98 35.10 0 0 0
26/12/2017
35.64
 33,605 35.41 35.98 35.48 0 0 0
25/12/2017
35.41
 37,716 36.06 36.13 35.29 0 0 0
22/12/2017
36.06
 108,561 34.91 36.40 34.52 0 0 0
21/12/2017
34.91
 50,310 34.56 35.02 34.56 0 0 0
20/12/2017
34.56
 55,930 34.52 34.91 34.29 0 0 0
19/12/2017
34.52
 82,069 34.75 34.75 34.14 0 0 0
18/12/2017
34.75
 72,060 33.76 34.75 34.14 200 0 0.0
15/12/2017
33.76
 59,601 32.61 34.06 32.99 0 0 0
14/12/2017
32.61
 102,705 31.65 32.99 31.68 0 1,200 -0.1
13/12/2017
31.65
 59,610 30.99 32.11 30.84 0 0 0
12/12/2017
30.99
 51,300 30.50 31.07 30.50 0 0 0
11/12/2017
30.50
 50,630 31.45 31.49 30.50 0 0 0
08/12/2017
31.45
 41,000 31.65 31.65 31.45 0 0 0
07/12/2017
31.65
 70,810 31.07 31.84 30.69 0 0 0
06/12/2017
31.07
 65,220 30.69 31.07 30.27 0 4,200 -0.3
05/12/2017
30.69
 83,860 31.15 31.49 30.15 0 100 -0.0
04/12/2017
31.15
 64,160 31.45 31.84 31.15 1,600 0 0.1
01/12/2017
31.45
 133,380 30.69 31.53 30.30 0 0 0
30/11/2017
30.69
 35,600 30.65 30.84 30.30 100 0 0.0
29/11/2017
30.65
 117,040 29.15 31.07 29.00 0 0 0
28/11/2017
29.15
 43,430 28.81 29.31 28.58 200 0 0.0
27/11/2017
28.81
 18,100 29.34 29.34 28.73 0 0 0
24/11/2017
29.34
 30,020 29.15 29.38 28.77 0 0 0
23/11/2017
29.15
 92,868 28.19 29.31 28.19 0 0 0
22/11/2017
28.19
 91,910 27.16 28.19 27.04 0 0 0
21/11/2017
27.16
 34,800 27.00 27.16 26.89 0 0 0
20/11/2017
27.00
 12,000 27.00 27.04 26.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |