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)
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
29/06/2017
17.65
 5,600 17.22 17.65 17.15 0 0 0
28/06/2017
17.22
 10,600 17.26 17.26 17.18 0 0 0
27/06/2017
17.26
 13,300 17.26 17.26 17.22 0 0 0
26/06/2017
17.26
 23,000 17.26 17.26 17.26 0 0 0
23/06/2017
17.26
 28,410 17.26 17.41 17.18 0 0 0
22/06/2017
17.26
 33,300 17.45 17.45 17.11 0 0 0
21/06/2017
17.45
 10,000 17.45 17.57 17.38 0 0 0
20/06/2017
17.45
 10,200 17.68 17.68 17.41 0 200 -0.0
19/06/2017
17.68
 21,031 17.80 17.80 17.65 0 0 0
16/06/2017
17.80
 3,900 17.68 17.80 17.72 0 0 0
15/06/2017
17.68
 12,100 17.65 17.72 17.65 0 0 0
14/06/2017
17.65
 21,500 17.72 18.03 17.38 0 0 0
13/06/2017
17.72
 16,300 18.22 18.22 17.65 100 0 0.0
12/06/2017
18.22
 11,100 18.41 18.53 18.22 100 0 0.0
09/06/2017
18.41
 8,400 18.41 18.60 18.41 0 0 0
08/06/2017
18.41
 18,700 18.80 18.95 18.18 0 0 0
07/06/2017
18.80
 66,001 18.53 18.95 18.41 0 0 0
06/06/2017
18.53
 60,730 17.57 18.80 17.41 0 0 0
05/06/2017
17.57
 13,600 17.30 17.57 17.30 0 0 0
02/06/2017
17.30
 13,800 17.45 17.45 17.18 0 0 0
01/06/2017
17.45
 14,600 17.61 17.65 16.95 0 0 0
31/05/2017
17.61
 29,100 17.65 17.76 17.26 0 0 0
30/05/2017
17.65
 45,210 17.45 17.80 17.11 0 0 0
29/05/2017
17.45
 20,520 16.53 17.45 16.49 0 0 0
26/05/2017
16.53
 76,310 16.30 16.61 16.42 0 0 0
25/05/2017
16.30
 110,100 16.69 16.88 16.30 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2017
16.69
 48,610 17.57 17.57 16.69 0 200 -0.0
23/05/2017
17.57
 23,500 17.78 17.78 17.57 0 0 0
22/05/2017
17.78
 11,800 17.82 17.82 17.64 0 0 0
19/05/2017
17.82
 7,200 17.60 17.82 17.57 0 0 0
18/05/2017
17.60
 23,100 17.93 17.93 17.60 0 0 0
17/05/2017
17.93
 29,210 17.89 17.93 17.64 0 0 0
16/05/2017
17.89
 21,710 18.07 18.07 17.86 0 0 0
15/05/2017
18.07
 25,420 18.11 18.11 17.82 0 0 0
12/05/2017
18.11
 32,200 18.00 18.22 18.00 0 0 0
11/05/2017
18.00
 49,920 17.78 18.32 17.86 0 0 0
10/05/2017
17.78
 41,200 18.18 18.18 17.78 0 0 0
09/05/2017
18.18
 41,101 18.04 18.32 17.75 0 0 0
08/05/2017
18.04
 42,600 18.18 18.36 17.82 0 0 0
05/05/2017
18.18
 83,200 18.29 18.72 18.18 0 0 0
04/05/2017
18.29
 36,503 18.32 18.32 18.14 0 0 0
03/05/2017
18.32
 36,800 18.36 18.36 18.11 0 0 0
28/04/2017
18.36
 16,700 18.36 18.40 18.00 0 0 0
27/04/2017
18.36
 89,100 18.29 18.36 18.00 0 0 0
26/04/2017
18.29
 39,700 18.36 18.36 17.82 0 0 0
25/04/2017
18.36
 21,400 18.50 18.50 18.04 0 0 0
24/04/2017
18.50
 46,320 18.18 18.72 18.22 0 0 0
21/04/2017
18.18
 127,230 17.64 18.36 17.96 0 0 0
20/04/2017
17.64
 22,700 17.64 17.75 17.35 0 0 0
19/04/2017
17.64
 12,500 17.32 17.78 17.28 100 0 0.0
18/04/2017
17.32
 58,205 17.64 17.64 17.24 0 0 0
17/04/2017
17.64
 35,600 17.60 18.50 17.46 1,200 0 0.1
14/04/2017
17.60
 14,025 17.46 17.60 17.39 0 0 0
13/04/2017
17.46
 17,100 17.32 17.64 17.28 0 0 0
12/04/2017
17.32
 28,900 17.28 17.39 17.28 0 0 0
11/04/2017
17.28
 84,900 17.24 17.46 17.28 0 0 0
10/04/2017
17.24
 29,030 17.14 17.64 17.21 0 0 0
07/04/2017
17.14
 62,600 17.46 17.57 17.10 0 0 0
05/04/2017
17.46
 39,207 17.82 17.82 17.46 0 0 0
04/04/2017
17.82
 68,900 17.75 17.96 17.57 0 0 0
03/04/2017
17.75
 52,300 18.32 18.36 17.75 0 0 0
31/03/2017
18.32
 83,220 18.00 18.43 18.14 0 0 0
30/03/2017
18.00
 71,232 17.75 18.36 17.35 0 0 0
29/03/2017
17.75
 80,850 18.36 18.36 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |