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
(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)
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
06/05/2016
14.71
 100 14.71 14.71 14.71 0 0 0
05/05/2016
13.75
 2,200 15.24 15.24 13.60 2,000 0 0.1
04/05/2016
14.13
 2,700 13.60 14.13 13.60 100 0 0.0
29/04/2016
13.63
 6,800 12.26 13.63 12.26 3,200 0 0.1
28/04/2016
13.98
 0 13.98 13.98 13.98 0 0 0
27/04/2016
13.98
 100 13.98 13.98 13.98 0 0 0
26/04/2016
13.56
 200 13.56 13.56 13.56 100 0 0.0
25/04/2016
14.44
 200 14.44 14.44 14.44 200 0 0.0
22/04/2016
13.25
 0 12.56 12.56 12.56 0 0 0
21/04/2016
13.25
 200 11.83 13.25 11.83 100 100 0
20/04/2016
13.90
 800 13.06 13.90 13.02 700 0 0.0
19/04/2016
12.91
 1,200 11.80 13.21 11.80 0 100 -0.0
15/04/2016
13.86
 250 13.86 13.86 13.86 0 0 0
14/04/2016
13.94
 200 13.94 13.94 13.94 0 0 0
13/04/2016
12.98
 300 11.99 13.37 11.99 0 0 0
12/04/2016
12.87
 1,000 13.40 13.40 12.87 500 0 0.0
11/04/2016
13.21
 0 12.87 12.87 12.87 0 0 0
08/04/2016
13.21
 3,300 12.91 13.21 12.87 2,900 0 0.1
07/04/2016
13.02
 2,500 12.87 13.02 12.83 400 2,300 -0.1
06/04/2016
12.83
 11,000 12.41 13.60 12.41 3,000 1,200 0.1
05/04/2016
14.48
 300 12.06 14.52 12.06 0 100 -0.0
04/04/2016
14.17
 10 14.17 14.17 14.17 0 0 0
01/04/2016
14.17
 100 14.17 14.17 14.17 100 0 0.0
31/03/2016
15.32
 100 15.32 15.32 15.32 0 0 0
30/03/2016
14.48
 100 14.48 14.48 14.48 0 0 0
29/03/2016
12.68
 10 12.68 12.68 12.68 0 0 0
28/03/2016
12.68
 100 12.68 12.68 12.68 0 100 -0.0
25/03/2016
14.90
 100 14.90 14.90 14.90 0 0 0
24/03/2016
13.79
 2,700 13.48 13.79 13.44 1,000 600 0.0
23/03/2016
15.78
 100 15.78 15.78 15.78 0 0 0
22/03/2016
13.90
 4,500 16.28 16.28 13.90 2,900 0 0.1
21/03/2016
15.28
 200 17.35 17.35 15.28 0 0 0
18/03/2016
15.24
 200 15.43 15.43 15.24 0 0 0
17/03/2016
13.75
 1,200 13.71 13.75 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |