CTCP Cấp nước Nhơn Trạch (ntw)

20
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
(2025-11-05) 		0 0% 4,300 0 0
20
25
20
2 tháng
(2025-10-06) 		0 0% 4,300 0 0
20
25
20
3 tháng
(2025-09-08) 		0 0% 7,100 0 0
18.80
25
20
6 tháng
(2025-06-09) 		8.47 73.45% 97,000 200 0.0
11.53
25
20
12 tháng
(2024-12-10) 		1.59 8.62% 139,624 200 0.0
11.53
25
20
24 tháng
(2023-12-18) 		4.02 25.12% 425,379 -1,492,305 -31.3
11.53
25
20
36 tháng
(2022-12-21) 		5.73 40.19% 505,959 -1,490,461 -31.3
11.03
25
20
60 tháng
(2020-12-31) 		4.70 30.69% 1,116,922 -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)
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
27/06/2016
13.89
 100 13.89 13.89 13.89 0 0 0
24/06/2016
13.85
 6,900 12.80 13.89 12.80 3,000 0 0.1
23/06/2016
13.89
 2,100 12.75 13.93 12.75 500 0 0.0
22/06/2016
14.01
 1,200 14.01 14.01 14.01 0 1,200 -0.0
21/06/2016
14.01
 0 14.05 14.05 14.05 0 0 0
20/06/2016
14.01
 1,300 14.22 14.22 12.43 0 0 0
17/06/2016
14.01
 5,200 14.01 14.01 14.01 3,000 0 0.1
16/06/2016
14.05
 2,900 14.01 14.05 14.01 2,500 0 0.1
15/06/2016
14.22
 100 14.22 14.22 14.22 0 0 0
14/06/2016
14.22
 2,900 14.22 14.22 14.22 2,900 0 0.1
13/06/2016
14.22
 3,000 14.22 14.22 14.22 0 0 0
10/06/2016
13.85
 300 14.01 14.01 13.85 0 100 -0.0
09/06/2016
15.11
 100 15.11 15.11 15.11 0 0 0
08/06/2016
13.97
 3,100 14.99 14.99 13.97 3,000 0 0.1
07/06/2016
14.14
 3,400 14.79 14.79 14.14 3,100 0 0.1
06/06/2016
14.14
 3,300 13.97 15.19 13.97 0 100 -0.0
03/06/2016
15.19
 100 15.19 15.19 15.19 0 0 0
02/06/2016
13.97
 3,000 13.97 13.97 13.97 3,000 0 0.1
01/06/2016
14.01
 1,400 12.92 15.11 12.92 0 100 -0.0
31/05/2016
15.19
 100 15.19 15.19 15.19 0 0 0
30/05/2016
14.30
 800 15.19 15.19 14.30 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2016
14.22
 9,900 15.03 15.03 14.22 6,100 0 0.2
26/05/2016
13.40
 6,300 15.63 15.63 13.40 3,100 0 0.1
25/05/2016
13.98
 2,900 13.98 13.98 13.98 2,800 0 0.1
24/05/2016
13.98
 4,900 15.13 15.13 13.98 2,800 0 0.1
23/05/2016
15.13
 1,900 13.98 18.73 13.98 0 100 -0.0
20/05/2016
16.43
 100 16.43 16.43 16.43 0 0 0
19/05/2016
14.36
 1,800 14.36 14.44 14.36 0 0 0
18/05/2016
13.25
 0 13.25 13.25 13.25 0 0 0
17/05/2016
13.25
 0 13.25 13.25 13.25 0 0 0
16/05/2016
13.25
 0 13.25 13.25 13.25 0 0 0
13/05/2016
13.25
 0 13.25 13.25 13.25 0 0 0
12/05/2016
13.25
 6,000 13.29 13.29 13.25 0 0 0
11/05/2016
12.52
 100 12.52 12.52 12.52 0 100 -0.0
10/05/2016
14.71
 0 14.71 14.71 14.71 0 0 0
09/05/2016
14.71
 0 14.71 14.71 14.71 147,099 147,099 0

Chính sách bảo mật | Điều khoản sử dụng |