CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

153.90
-0.60
(-0.39%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |