CTCP Cấp nước Nhơn Trạch (ntw)

19.90
-0.10
(-0.50%)
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
(2026-02-23) 		0 0% 6,500 0 0
19.80
20
20
2 tháng
(2026-01-19) 		-0.40 -1.96% 16,500 0 0
19.30
20.40
20
3 tháng
(2025-12-18) 		0 0% 23,900 0 0
19
22
20
6 tháng
(2025-09-19) 		-2.10 -9.50% 29,100 0 0
18.80
25
20
12 tháng
(2025-03-24) 		2.33 13.20% 122,700 200 0.0
11.53
25
20
24 tháng
(2024-03-28) 		5.07 33.96% 435,565 -1,492,305 -31.3
11.53
25
20
36 tháng
(2023-04-03) 		5.65 39.38% 506,726 -1,492,290 -31.3
11.03
25
20
60 tháng
(2021-04-13) 		4.04 25.32% 1,007,383 -1,480,894 -31.1
11.03
25
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
26/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
25/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
24/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
23/05/2017
14.30
 0 14.30 14.30 14.30 0 0 0
22/05/2017
14.30
 100 14.30 14.30 14.30 0 0 0
19/05/2017
13.89
 0 13.89 13.89 13.89 0 0 0
18/05/2017
14.22
 1,250 13.81 14.22 13.81 50 1,000 -0.0
17/05/2017
13.40
 4,800 12.59 13.40 12.47 0 1,100 -0.0
16/05/2017
12.19
 2,300 12.59 12.59 12.19 0 0 0
15/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2017
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2017
14.05
 800 14.05 14.05 14.05 0 800 -0.0
10/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
09/05/2017
16.53
 0 16.53 16.53 16.53 0 0 0
08/05/2017
16.53
 100 16.53 16.53 16.53 0 0 0
05/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
04/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
03/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
28/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
27/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
26/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
25/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/04/2017
14.42
 100 14.42 14.42 14.42 0 0 0
21/04/2017
14.95
 100 14.95 14.95 14.95 0 0 0
20/04/2017
16.53
 2,500 16.53 16.53 14.22 0 0 0
19/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
18/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
17/04/2017
14.42
 0 14.42 14.42 14.42 0 0 0
14/04/2017
15.52
 600 14.18 15.52 14.18 0 0 0
13/04/2017
13.57
 0 13.57 13.57 13.57 0 0 0
12/04/2017
13.61
 2,550 13.40 13.61 13.40 0 0 0
11/04/2017
13.61
 2,500 13.20 13.61 13.20 0 0 0
10/04/2017
14.79
 0 14.79 14.79 14.79 0 0 0
07/04/2017
14.79
 0 14.79 14.79 14.79 0 0 0
05/04/2017
14.79
 100 14.79 14.79 14.79 0 0 0
04/04/2017
14.58
 0 14.58 14.58 14.58 0 0 0
03/04/2017
14.58
 100 14.58 14.58 14.58 0 0 0
31/03/2017
13.61
 100 13.61 13.61 13.61 0 0 0
30/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
29/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
28/03/2017
14.14
 0 14.14 14.14 14.14 17,250 17,250 0
27/03/2017
14.14
 7 14.14 14.14 14.14 0 0 0
24/03/2017
14.14
 50 14.14 14.14 14.14 0 0 0
23/03/2017
14.14
 100 14.14 14.14 14.14 0 0 0
22/03/2017
14.18
 100 14.18 14.18 14.18 0 0 0
21/03/2017
13.97
 100 13.97 13.97 13.97 100 0 0.0
20/03/2017
14.34
 0 14.34 14.34 14.34 0 10 -0.0
17/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
16/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
15/03/2017
14.34
 0 14.34 14.34 14.34 0 0 0
14/03/2017
14.38
 500 14.34 14.38 14.34 0 0 0
13/03/2017
14.34
 100 14.34 14.34 14.34 0 0 0
10/03/2017
14.22
 630 14.34 14.34 14.22 0 30 -0.0
09/03/2017
14.34
 1,800 14.01 14.34 13.97 700 0 0.0
08/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
07/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
06/03/2017
14.38
 0 14.38 14.38 14.38 0 0 0
03/03/2017
14.38
 110 14.38 14.38 14.38 0 0 0
02/03/2017
14.01
 0 14.01 14.01 14.01 0 0 0
01/03/2017
14.22
 1,000 12.23 14.22 12.23 500 100 0.0
28/02/2017
16.09
 1,300 14.26 16.09 14.22 1,100 100 0.0
27/02/2017
16.00
 110 16.00 16.00 16.00 0 10 -0.0
24/02/2017
16.17
 2,400 14.30 16.41 14.30 1,400 0 0.0
23/02/2017
14.42
 2,860 14.42 14.42 14.42 2,800 0 0.1
22/02/2017
14.62
 5,600 15.03 16.61 14.42 3,400 0 0.1
21/02/2017
14.95
 400 14.66 14.95 14.66 100 0 0.0
20/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
17/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
16/02/2017
17.22
 0 17.22 17.22 17.22 0 0 0
15/02/2017
16.57
 2,800 15.84 19.05 15.84 0 0 0
14/02/2017
16.61
 100 16.61 16.61 16.61 0 0 0
13/02/2017
15.92
 500 14.62 15.92 14.62 0 0 0
10/02/2017
15.44
 100 15.44 15.44 15.44 0 0 0
09/02/2017
13.49
 100 13.49 13.49 13.49 0 100 -0.0
08/02/2017
15.84
 100 15.84 15.84 15.84 0 0 0
07/02/2017
13.81
 0 13.81 13.81 13.81 0 0 0
06/02/2017
14.99
 200 12.63 14.99 12.63 0 100 -0.0
03/02/2017
16.61
 500 14.05 16.61 14.05 100 100 0
02/02/2017
16.53
 100 16.53 16.53 16.53 0 0 0
25/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/01/2017
14.42
 100 14.42 14.42 14.42 0 0 0
23/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
20/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
19/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
18/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
17/01/2017
14.42
 1,000 14.50 14.50 14.42 800 0 0.0
16/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
13/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
12/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
11/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
10/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
09/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
06/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
05/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
04/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
03/01/2017
14.42
 0 14.42 14.42 14.42 0 0 0
30/12/2016
14.42
 0 14.42 14.42 14.42 0 0 0
29/12/2016
14.42
 0 14.42 14.42 14.42 0 0 0
28/12/2016
14.42
 700 14.42 14.42 14.42 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |