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)
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
28/09/2017
26.31
 57,600 26.35 26.35 26.28 0 0 0
27/09/2017
26.35
 86,300 26.43 26.47 26.12 0 0 0
26/09/2017
26.43
 127,200 26.85 26.85 26.35 0 0 0
25/09/2017
26.85
 22,000 27.23 27.23 26.85 0 0 0
22/09/2017
27.23
 5,700 26.70 27.62 26.47 0 0 0
21/09/2017
26.70
 42,601 26.85 26.85 26.47 0 0 0
20/09/2017
26.85
 78,205 27.12 27.12 26.58 0 1,500 -0.1
19/09/2017
27.12
 66,600 27.62 27.62 26.66 0 0 0
18/09/2017
27.62
 55,800 27.23 27.81 26.08 1,800 2,200 -0.0
15/09/2017
27.23
 16,900 27.62 31.45 27.16 0 300 -0.0
14/09/2017
27.62
 8,000 27.62 28.04 27.31 0 0 0
13/09/2017
27.62
 53,810 28.08 28.16 27.62 300 0 0.0
12/09/2017
28.08
 58,000 27.20 28.19 26.85 300 0 0.0
11/09/2017
27.20
 126,150 26.08 27.23 26.28 0 0 0
08/09/2017
26.08
 54,320 25.47 26.85 25.47 0 0 0
07/09/2017
25.47
 47,105 24.93 25.47 24.59 0 0 0
06/09/2017
24.93
 15,600 24.97 25.13 24.78 0 0 0
05/09/2017
24.97
 57,500 25.28 25.32 24.93 0 0 0
01/09/2017
25.28
 61,005 25.36 25.39 21.48 0 0 0
31/08/2017
25.36
 69,300 24.74 25.39 24.63 0 0 0
30/08/2017
24.74
 93,415 23.97 24.89 23.90 0 0 0
29/08/2017
23.97
 41,900 24.13 24.55 23.48 0 0 0
28/08/2017
24.13
 77,930 24.32 24.36 23.44 0 0 0
25/08/2017
24.32
 34,200 24.51 24.59 24.28 0 0 0
24/08/2017
24.51
 44,200 24.51 24.74 24.43 2,000 0 0.1
23/08/2017
24.51
 28,430 24.32 24.55 24.28 0 0 0
22/08/2017
24.32
 110,800 23.90 25.13 23.78 0 0 0
21/08/2017
23.90
 70,635 23.94 24.55 23.44 0 0 0
18/08/2017
23.94
 29,500 23.71 23.97 23.40 1,000 0 0.1
17/08/2017
23.71
 100,025 23.21 24.40 23.21 2,300 0 0.1
16/08/2017
23.21
 37,400 23.21 23.21 23.02 0 0 0
15/08/2017
23.21
 77,198 22.86 23.74 22.79 0 0 0
14/08/2017
22.86
 30,400 22.86 23.02 22.63 0 0 0
11/08/2017
22.86
 13,100 22.82 22.86 22.63 0 0 0
10/08/2017
22.82
 18,600 22.94 22.94 22.56 0 0 0
09/08/2017
22.94
 13,200 23.17 23.17 22.75 0 0 0
08/08/2017
23.17
 36,430 23.25 23.78 22.98 0 0 0
07/08/2017
23.25
 37,600 23.05 23.25 22.90 0 0 0
04/08/2017
23.05
 18,600 22.44 23.21 21.14 0 0 0
03/08/2017
22.44
 51,530 23.02 23.21 22.44 0 0 0
02/08/2017
23.02
 11,512 22.36 23.02 22.36 0 0 0
01/08/2017
22.36
 128,000 22.98 23.02 22.25 0 0 0
31/07/2017
22.98
 38,800 23.25 23.59 22.94 0 0 0
28/07/2017
23.25
 27,200 23.59 23.59 23.02 0 0 0
27/07/2017
23.59
 75,200 23.67 23.86 23.32 0 0 0
26/07/2017
23.67
 59,920 23.59 24.32 23.40 0 0 0
25/07/2017
23.59
 70,750 22.79 23.78 22.82 0 0 0
24/07/2017
22.79
 53,850 23.02 23.02 22.25 0 0 0
21/07/2017
23.02
 72,509 22.44 23.05 22.36 0 0 0
20/07/2017
22.44
 29,300 22.82 23.02 22.40 1,200 0 0.1
19/07/2017
22.82
 95,336 23.28 23.28 22.79 0 0 0
18/07/2017
23.28
 163,620 22.25 24.93 21.33 0 0 0
17/07/2017
22.25
 62,800 22.25 22.63 21.86 0 0 0
14/07/2017
22.25
 51,705 22.32 22.59 22.25 0 0 0
13/07/2017
22.32
 107,850 22.09 22.86 21.79 0 0 0
12/07/2017
22.09
 206,350 20.02 22.86 19.75 0 0 0
11/07/2017
20.02
 116,900 19.75 20.33 16.80 0 0 0
10/07/2017
19.75
 187,000 19.95 19.95 19.18 0 0 0
07/07/2017
19.95
 105,325 18.95 19.98 18.80 4,100 0 0.2
06/07/2017
18.95
 69,700 18.68 19.03 18.57 0 0 0
05/07/2017
18.68
 98,930 17.65 18.87 18.03 0 0 0
04/07/2017
17.65
 37,600 17.26 18.41 17.26 0 0 0
03/07/2017
17.26
 18,700 17.22 17.41 17.15 0 0 0
30/06/2017
17.22
 19,300 17.65 17.65 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |