CTCP Cấp nước Nhơn Trạch (ntw)

20.40
0
(0%)
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) 		-1.60 -7.27% 8,000 0 0
19
22
20.40
2 tháng
(2025-12-01) 		-0.90 -4.23% 12,400 0 0
19
22
20.40
3 tháng
(2025-10-30) 		0.40 2% 12,500 0 0
19
25
20.40
6 tháng
(2025-08-01) 		0.70 3.55% 79,800 0 0
16.50
25
20.40
12 tháng
(2025-02-03) 		4.13 25.36% 141,711 200 0.0
11.53
25
20.40
24 tháng
(2024-02-15) 		4.15 25.56% 428,879 -1,492,305 -31.3
11.53
25
20.40
36 tháng
(2023-02-13) 		7.96 63.96% 502,929 -1,492,290 -31.3
11.03
25
20.40
60 tháng
(2021-02-23) 		5.82 39.97% 1,067,300 -1,480,894 -31.1
11.03
25
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
13.00
 3,700 12.88 13.00 12.88 3,200 0 0.1
14/11/2016
13.00
 3,200 13.00 13.00 13.00 3,200 0 0.1
11/11/2016
13.00
 3,000 13.00 13.00 13.00 3,000 0 0.1
10/11/2016
13.40
 0 13.40 13.40 13.40 0 0 0
09/11/2016
13.40
 200 13.40 13.40 13.40 0 0 0
08/11/2016
13.00
 500 13.00 13.00 13.00 400 0 0.0
07/11/2016
13.89
 0 13.89 13.89 13.89 0 0 0
04/11/2016
15.19
 200 12.59 15.19 12.59 0 100 -0.0
03/11/2016
14.79
 0 14.79 14.79 14.79 0 0 0
02/11/2016
14.50
 700 16.61 16.61 14.50 0 0 0
01/11/2016
14.50
 300 14.50 14.50 14.50 100 0 0.0
31/10/2016
17.02
 1,400 17.02 17.02 17.02 0 0 0
28/10/2016
15.03
 0 15.03 15.03 15.03 0 0 0
27/10/2016
15.23
 1,200 12.02 16.09 12.02 100 100 0
26/10/2016
14.14
 100 14.14 14.14 14.14 0 0 0
25/10/2016
12.31
 700 13.69 13.69 12.23 500 0 0.0
24/10/2016
12.23
 900 12.23 12.23 12.23 0 0 0
21/10/2016
13.93
 0 13.93 13.93 13.93 0 0 0
20/10/2016
13.93
 0 13.93 13.93 13.93 0 0 0
19/10/2016
13.93
 0 13.93 13.93 13.93 0 0 0
18/10/2016
13.93
 100 13.93 13.93 13.93 0 0 0
17/10/2016
13.20
 1,000 13.24 13.24 13.20 500 0 0.0
14/10/2016
13.49
 100 13.49 13.49 13.49 0 0 0
13/10/2016
13.40
 700 14.10 14.10 13.40 0 0 0
12/10/2016
14.01
 0 14.01 14.01 14.01 0 0 0
11/10/2016
14.01
 100 14.01 14.01 14.01 0 0 0
10/10/2016
13.28
 400 14.10 14.10 13.24 0 0 0
07/10/2016
14.10
 10,300 13.97 15.03 13.08 6,400 0 0.2
06/10/2016
13.08
 1,000 13.08 13.08 13.08 1,000 0 0.0
05/10/2016
14.10
 100 14.10 14.10 14.10 0 0 0
04/10/2016
13.08
 200 14.10 14.10 13.08 0 100 -0.0
03/10/2016
14.10
 200 11.98 14.10 11.98 0 100 -0.0
30/09/2016
14.10
 200 13.24 14.10 13.24 0 100 -0.0
29/09/2016
14.10
 1,600 13.40 14.10 13.40 1,400 0 0.0
28/09/2016
13.77
 300 11.98 13.77 11.98 0 100 -0.0
27/09/2016
14.10
 100 14.10 14.10 14.10 0 0 0
26/09/2016
13.81
 2,300 11.98 15.27 11.98 0 100 -0.0
23/09/2016
14.10
 8,200 14.10 14.10 13.32 6,300 0 0.2
22/09/2016
13.32
 4,000 13.32 13.32 13.32 3,000 0 0.1
21/09/2016
13.32
 0 13.32 13.32 13.32 0 0 0
20/09/2016
13.32
 6 13.32 13.32 13.32 0 0 0
19/09/2016
13.32
 300 13.32 13.32 13.32 300 0 0.0
16/09/2016
13.32
 0 13.32 13.32 13.32 0 0 0
15/09/2016
13.32
 0 13.32 13.32 13.32 0 0 0
14/09/2016
13.32
 0 13.32 13.32 13.32 0 0 0
13/09/2016
13.32
 100 13.32 13.32 13.32 0 100 -0.0
12/09/2016
14.87
 0 14.87 14.87 14.87 0 0 0
09/09/2016
14.87
 100 14.87 14.87 14.87 0 0 0
08/09/2016
13.28
 100 13.28 13.28 13.28 100 100 0
07/09/2016
15.60
 200 12.23 15.60 12.23 0 100 -0.0
06/09/2016
16.17
 0 14.34 14.34 14.34 0 0 0
05/09/2016
16.17
 1,100 14.14 16.17 14.14 0 0 0
01/09/2016
14.10
 100 14.10 14.10 14.10 0 0 0
31/08/2016
14.10
 200 11.98 14.10 11.98 0 100 -0.0
30/08/2016
14.05
 100 14.05 14.05 14.05 0 0 0
29/08/2016
13.53
 4,400 13.53 13.53 13.53 4,400 3,700 0.0
26/08/2016
13.57
 0 13.57 13.57 13.57 0 0 0
25/08/2016
13.57
 0 13.57 13.57 13.57 0 0 0
24/08/2016
13.57
 400 13.57 13.57 13.57 0 300 -0.0
23/08/2016
13.57
 1,000 13.61 13.61 13.57 400 1,000 -0.0
22/08/2016
13.61
 200 13.61 13.61 13.61 0 0 0
19/08/2016
13.61
 400 13.61 13.61 13.61 0 0 0
18/08/2016
13.65
 0 13.61 13.61 13.61 0 0 0
17/08/2016
13.65
 18,400 13.65 13.65 13.61 15,300 0 0.5
16/08/2016
13.81
 14,600 13.65 14.01 13.61 12,000 300 0.4
15/08/2016
13.65
 8,000 13.65 13.65 13.65 6,100 0 0.2
12/08/2016
13.81
 4,200 14.01 14.01 13.65 3,100 100 0.1
11/08/2016
13.69
 7,000 13.73 13.73 13.69 3,000 0 0.1
10/08/2016
14.14
 100 14.14 14.14 14.14 0 0 0
09/08/2016
13.73
 0 13.73 13.73 13.73 0 0 0
08/08/2016
13.73
 0 13.73 13.73 13.73 0 0 0
05/08/2016
13.73
 1,200 13.73 13.73 13.73 1,200 0 0.0
04/08/2016
14.05
 300 14.05 14.05 14.05 0 0 0
03/08/2016
13.81
 3,644 12.31 13.81 12.31 2,500 0 0.1
02/08/2016
14.01
 100 14.01 14.01 14.01 0 0 0
01/08/2016
13.81
 4,000 14.05 14.05 12.47 3,000 0 0.1
29/07/2016
14.10
 1,500 14.10 14.10 14.05 900 0 0.0
28/07/2016
14.14
 300 14.14 14.14 14.14 0 0 0
27/07/2016
14.10
 100 14.10 14.10 14.10 100 0 0.0
26/07/2016
14.14
 0 14.14 14.14 14.14 0 0 0
25/07/2016
14.14
 100 14.14 14.14 14.14 0 0 0
22/07/2016
14.14
 1,300 14.83 14.83 14.14 0 0 0
21/07/2016
14.14
 0 14.14 14.14 14.14 17,250 17,250 0
20/07/2016
14.14
 2,000 14.22 14.22 14.14 900 0 0.0
19/07/2016
14.62
 0 14.62 14.62 14.62 0 0 0
18/07/2016
14.62
 0 14.62 14.62 14.62 0 0 0
15/07/2016
14.62
 100 14.62 14.62 14.62 0 0 0
14/07/2016
14.22
 700 12.43 14.22 12.43 0 100 -0.0
13/07/2016
14.62
 100 14.62 14.62 14.62 0 0 0
12/07/2016
16.17
 4,000 14.18 16.17 14.14 2,500 0 0.1
11/07/2016
14.18
 2,000 14.18 14.18 14.18 0 0 0
08/07/2016
14.18
 100 14.18 14.18 14.18 0 0 0
07/07/2016
14.18
 600 14.10 16.09 14.10 0 0 0
06/07/2016
14.42
 900 12.19 14.42 12.19 0 0 0
05/07/2016
14.22
 0 14.18 14.18 14.18 0 0 0
04/07/2016
14.22
 0 14.18 14.18 14.18 0 0 0
01/07/2016
14.22
 3,800 12.47 14.22 12.47 2,900 0 0.1
30/06/2016
14.22
 2,900 13.24 14.22 13.24 0 300 -0.0
29/06/2016
15.44
 1,800 15.56 15.56 15.40 0 0 0
28/06/2016
13.89
 0 13.89 13.89 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |