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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |