CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

145.20
-0.10
(-0.07%)
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
(2026-02-11) 		-7.80 -5.09% 345,600 0 0
140
156.30
145.20
2 tháng
(2026-01-12) 		-10.90 -6.98% 811,000 0 0
140
161.80
145.20
3 tháng
(2025-12-15) 		-8 -5.22% 1,048,900 0 0
140
161.80
145.20
6 tháng
(2025-09-15) 		-17.50 -10.75% 2,518,700 0 0
140
166
145.20
12 tháng
(2025-03-18) 		-72.76 -33.37% 10,295,900 -436,600 -47.9
124.47
225.98
145.20
24 tháng
(2024-03-25) 		-46.39 -24.20% 14,736,523 -696,750 -96.0
124.47
231.57
145.20
36 tháng
(2023-03-29) 		41.55 40.04% 17,287,045 -795,714 -110.1
103.38
231.57
145.20
60 tháng
(2021-04-08) 		-49.11 -25.26% 34,188,053 -518,670 -35.8
74.97
231.57
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/11/2017
27.00
 21,710 26.85 27.00 26.85 100 0 0.0
16/11/2017
26.85
 56,800 26.93 27.23 26.81 0 0 0
15/11/2017
26.93
 71,400 26.39 26.97 25.89 0 0 0
14/11/2017
26.39
 50,400 26.39 26.39 26.16 0 0 0
13/11/2017
26.39
 19,100 26.28 26.74 26.28 0 0 0
10/11/2017
26.28
 7,200 26.51 26.66 26.28 0 0 0
09/11/2017
26.51
 11,600 26.85 26.85 26.47 0 0 0
08/11/2017
26.85
 46,000 26.85 26.85 26.47 0 0 0
07/11/2017
26.85
 29,650 26.85 27.20 26.31 0 0 0
06/11/2017
26.85
 37,000 25.70 27.12 25.97 400 0 0.0
03/11/2017
25.70
 34,800 25.32 25.70 25.32 0 0 0
02/11/2017
25.32
 61,300 25.70 26.16 24.93 0 0 0
01/11/2017
25.70
 54,100 26.47 26.51 25.70 0 0 0
31/10/2017
26.47
 28,500 26.85 26.85 26.12 0 0 0
30/10/2017
26.85
 65,010 27.23 27.23 26.47 0 0 0
27/10/2017
27.23
 20,700 27.31 27.62 27.04 0 0 0
26/10/2017
27.31
 50,690 27.00 27.35 27.00 0 0 0
25/10/2017
27.00
 41,700 27.00 27.04 26.74 0 0 0
24/10/2017
27.00
 29,900 26.85 27.50 26.85 0 0 0
23/10/2017
26.85
 92,760 27.43 27.43 26.74 0 0 0
20/10/2017
27.43
 55,200 27.81 28.16 27.08 900 0 0.1
19/10/2017
27.81
 87,900 28.58 28.77 27.46 0 0 0
18/10/2017
28.58
 136,505 28.00 29.54 28.39 0 0 0
17/10/2017
28.00
 66,900 28.04 28.65 27.96 0 0 0
16/10/2017
28.04
 89,320 26.97 28.16 26.85 0 0 0
13/10/2017
26.97
 47,100 26.85 27.20 26.66 0 0 0
12/10/2017
26.85
 19,500 26.66 27.20 26.70 0 0 0
11/10/2017
26.66
 54,100 26.66 27.04 26.58 0 0 0
10/10/2017
26.66
 31,200 26.58 26.85 26.43 0 0 0
09/10/2017
26.58
 29,400 26.54 26.62 26.43 0 0 0
06/10/2017
26.54
 30,400 26.62 26.70 26.47 0 0 0
05/10/2017
26.62
 27,300 26.77 26.85 26.62 0 0 0
04/10/2017
26.77
 29,205 26.70 27.23 26.74 0 0 0
03/10/2017
26.70
 21,800 26.58 26.85 26.66 0 0 0
02/10/2017
26.58
 10,300 27.20 27.20 26.58 0 0 0
29/09/2017
27.20
 20,509 26.31 27.23 26.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |