CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

128.50
0.10
(0.08%)
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
(2026-08-10) 		-0.70 -0.54% 153,300 0 0
126.70
129.10
128.40
2 tháng
(2026-07-10) 		-2 -1.53% 306,900 0 0
126
131
128.40
3 tháng
(2026-06-10) 		-9.50 -6.89% 517,000 0 0
126
138.50
128.40
6 tháng
(2026-03-12) 		-17 -11.70% 874,800 -600 -0.1
126
146
128.40
12 tháng
(2025-09-15) 		-34.50 -21.19% 3,383,900 -600 -0.1
126
166
128.40
24 tháng
(2024-09-18) 		-50.29 -28.16% 14,128,791 -586,600 -73.8
124.47
231.57
128.40
36 tháng
(2023-09-25) 		-38.23 -22.96% 17,013,476 -727,450 -102.0
124.47
231.57
128.40
60 tháng
(2021-10-04) 		-10.93 -7.85% 25,652,417 -451,402 -23.7
74.97
231.57
128.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2017
18.36
 211,100 18.18 18.43 17.64 0 0 0
27/03/2017
18.18
 111,850 18.58 18.58 18.18 0 0 0
24/03/2017
18.58
 88,770 18.18 18.68 18.18 0 0 0
23/03/2017
18.18
 157,100 18.72 19.08 17.93 0 0 0
22/03/2017
18.72
 182,300 20.16 20.16 18.61 0 0 0
21/03/2017
20.16
 171,900 20.52 20.63 19.98 0 0 0
20/03/2017
20.52
 163,900 20.12 20.66 19.91 0 0 0
17/03/2017
20.12
 136,600 20.41 20.41 20.05 0 0 0
16/03/2017
20.41
 90,600 20.52 20.70 20.20 0 0 0
15/03/2017
20.52
 216,100 19.87 20.70 19.58 0 0 0
14/03/2017
19.87
 148,800 19.76 19.98 19.33 0 0 0
13/03/2017
19.76
 186,400 19.80 20.45 19.51 0 0 0
10/03/2017
19.80
 195,831 18.61 20.09 18.61 0 100 -0.0
09/03/2017
18.61
 337,300 17.50 18.90 17.39 0 0 0
08/03/2017
17.50
 54,900 17.57 17.71 17.46 0 0 0
07/03/2017
17.57
 60,300 17.64 17.75 17.57 0 0 0
06/03/2017
17.64
 77,200 17.64 17.89 17.50 0 0 0
03/03/2017
17.64
 59,000 17.93 17.93 17.53 0 0 0
02/03/2017
17.93
 115,600 17.50 18.07 17.46 100 0 0.0
01/03/2017
17.50
 50,000 17.46 17.57 17.17 0 0 0
28/02/2017
17.46
 69,919 17.78 17.78 17.46 0 0 0
27/02/2017
17.78
 39,900 18.00 18.00 17.53 0 0 0
24/02/2017
18.00
 45,100 18.29 18.32 17.93 0 0 0
23/02/2017
18.29
 36,900 18.25 18.29 18.00 0 0 0
22/02/2017
18.25
 83,100 18.07 18.54 18.00 0 0 0
21/02/2017
18.07
 51,900 17.86 18.11 17.50 0 0 0
20/02/2017
17.86
 88,300 16.81 17.89 16.60 0 0 0
17/02/2017
16.81
 98,600 17.06 17.06 16.20 0 0 0
16/02/2017
17.06
 109,800 17.86 17.86 16.92 0 0 0
15/02/2017
17.86
 39,700 18.36 18.36 17.82 0 0 0
14/02/2017
18.36
 87,019 18.36 18.58 18.11 0 0 0
13/02/2017
18.36
 128,600 17.71 19.08 17.64 0 0 0
10/02/2017
17.71
 41,400 18.18 18.18 17.28 0 0 0
09/02/2017
18.18
 39,000 17.10 19.04 17.82 0 0 0
08/02/2017
17.10
 55,700 15.84 17.10 16.02 0 0 0
07/02/2017
15.84
 82,119 15.70 15.84 15.73 0 0 0
06/02/2017
15.70
 5,100 15.73 15.73 15.70 0 0 0
03/02/2017
15.73
 10,700 15.48 15.73 15.34 0 0 0
02/02/2017
15.48
 36,200 14.76 16.27 15.12 0 0 0
25/01/2017
14.76
 12,400 13.79 14.76 13.82 0 0 0
24/01/2017
13.79
 2,000 14.04 14.04 13.68 0 0 0
23/01/2017
14.04
 3,500 14.44 15.12 14.04 0 0 0
20/01/2017
14.44
 18,700 12.60 14.44 12.96 0 0 0
19/01/2017
12.60
 10,600 11.88 12.60 11.88 0 0 0
18/01/2017
11.88
 2,600 11.88 11.88 11.88 0 0 0
17/01/2017
11.88
 20,000 11.16 11.88 11.09 0 0 0
16/01/2017
11.16
 7,100 11.34 11.52 11.16 0 0 0
13/01/2017
11.34
 3,200 11.16 11.34 11.16 0 0 0
12/01/2017
11.16
 8,531 10.98 11.16 10.98 0 0 0
11/01/2017
10.98
 3,600 11.45 11.45 10.98 100 0 0.0
10/01/2017
11.45
 10,100 11.09 11.52 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |