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% 7,900 0 0
19
22
20.40
2 tháng
(2025-11-28) 		-4.60 -18.40% 12,300 0 0
19
25
20.40
3 tháng
(2025-10-29) 		0.40 2% 12,400 0 0
19
25
20.40
6 tháng
(2025-07-31) 		0.70 3.55% 79,700 0 0
16.50
25
20.40
12 tháng
(2025-02-03) 		4.13 25.36% 141,611 200 0.0
11.53
25
20.40
24 tháng
(2024-02-07) 		5.47 36.64% 428,879 -1,492,305 -31.3
11.53
25
20.40
36 tháng
(2023-02-13) 		7.96 63.96% 502,829 -1,492,290 -31.3
11.03
25
20.40
60 tháng
(2021-02-22) 		6.55 47.33% 1,067,200 -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)
07/09/2015
10.34
 100 10.34 10.34 10.34 1,000 0 0.0
04/09/2015
10.32
 1,500 10.32 10.32 10.29 300 0 0.0
03/09/2015
10.34
 2,600 11.77 11.77 10.29 0 100 -0.0
01/09/2015
10.29
 22,966 11.77 11.77 10.21 12,800 0 0.5
31/08/2015
10.26
 14,200 11.75 11.75 10.21 7,700 0 0.3
28/08/2015
10.70
 5,100 10.16 10.70 10.16 3,000 0 0.1
27/08/2015
10.65
 10,400 10.29 10.70 10.14 7,700 0 0.3
26/08/2015
11.08
 8,600 11.59 11.59 10.26 5,100 0 0.2
25/08/2015
10.39
 1,500 11.75 11.75 10.37 1,000 0 0.0
24/08/2015
10.93
 11,000 10.95 10.95 9.96 8,700 0 0.3
21/08/2015
10.24
 6,100 10.24 10.24 10.24 5,100 0 0.2
20/08/2015
10.57
 12,100 10.67 10.67 10.24 2,500 0 0.1
19/08/2015
10.67
 1,700 12.20 12.20 10.67 800 0 0.0
18/08/2015
10.72
 3,100 12.31 12.31 10.72 2,400 0 0.1
17/08/2015
10.72
 6,100 10.75 10.75 10.72 4,900 1,000 0.2
14/08/2015
11.49
 2,500 10.72 13.63 10.72 0 0 0
13/08/2015
12.00
 100 12.00 12.00 12.00 0 0 0
12/08/2015
10.47
 7,700 10.47 10.47 10.47 0 2,000 -0.1
11/08/2015
10.39
 100 10.39 10.39 10.39 0 0 0
10/08/2015
10.39
 0 10.39 10.39 10.39 0 0 0
07/08/2015
10.39
 900 10.39 10.44 10.39 800 0 0.0
06/08/2015
10.39
 3,200 10.39 10.39 10.39 1,000 0 0.0
05/08/2015
10.39
 1,200 9.17 10.39 9.17 1,000 0 0.0
04/08/2015
10.37
 200 9.22 10.37 9.22 100 0 0.0
03/08/2015
10.34
 1,000 10.34 10.34 10.34 0 0 0
31/07/2015
10.32
 0 10.32 10.32 10.32 0 0 0
30/07/2015
10.32
 0 10.32 10.32 10.32 0 0 0
29/07/2015
10.34
 2,500 9.78 10.37 9.78 1,100 0 0.0
28/07/2015
10.37
 500 9.01 10.37 9.01 400 0 0.0
27/07/2015
10.37
 900 10.37 10.37 10.37 0 0 0
24/07/2015
10.34
 2,200 10.34 10.34 10.34 0 2,000 -0.1
23/07/2015
10.34
 100 10.34 10.34 10.34 100 0 0.0
22/07/2015
10.34
 9,000 8.81 10.34 8.81 7,700 0 0.3
21/07/2015
10.29
 900 9.86 10.29 9.86 100 0 0.0
20/07/2015
10.32
 5,000 10.32 10.32 10.32 5,000 0 0.2
17/07/2015
10.32
 6,900 10.34 10.34 10.32 6,300 0 0.3
16/07/2015
10.32
 9,500 10.32 10.32 10.32 9,300 0 0.4
15/07/2015
10.32
 6,200 10.34 10.34 10.32 5,100 0 0.2
14/07/2015
10.32
 500 10.32 10.32 10.32 500 0 0.0
13/07/2015
10.29
 3,100 10.26 10.34 10.26 2,100 0 0.1
10/07/2015
10.37
 3,100 10.37 10.37 10.37 3,100 0 0.1
09/07/2015
10.37
 1,500 10.37 10.37 10.37 1,000 0 0.0
08/07/2015
10.34
 1,700 10.34 10.39 10.34 1,000 0 0.0
07/07/2015
10.34
 1,500 8.83 10.34 8.83 0 0 0
06/07/2015
10.37
 700 10.34 10.37 10.32 0 0 0
03/07/2015
10.37
 5,200 10.26 10.42 10.26 2,000 0 0.1
02/07/2015
10.37
 1,600 10.01 10.37 10.01 1,000 0 0.0
01/07/2015
10.29
 7,300 10.37 10.37 10.21 5,100 0 0.2
30/06/2015
10.39
 2,700 9.52 10.39 9.52 2,500 0 0.1
29/06/2015
10.39
 1,800 9.78 10.39 9.78 0 0 0
26/06/2015
10.47
 5,600 10.37 10.47 10.34 5,200 0 0.2
25/06/2015
10.34
 8,400 9.47 10.42 9.47 5,000 0 0.2
24/06/2015
10.39
 8,000 10.47 10.62 10.39 3,100 0 0.1
23/06/2015
10.47
 4,700 9.73 10.52 9.73 0 0 0
22/06/2015
10.47
 6,300 10.01 10.47 10.01 0 0 0
19/06/2015
10.01
 5,200 10.06 10.06 10.01 0 0 0
18/06/2015
9.96
 6,100 9.01 10.01 9.01 1,000 0 0.0
17/06/2015
9.86
 2,500 9.09 9.88 9.09 500 0 0.0
16/06/2015
9.83
 3,200 9.83 9.83 9.83 200 0 0.0
15/06/2015
9.75
 16,500 8.83 9.83 8.83 0 0 0
12/06/2015
9.75
 800 9.73 9.75 9.73 0 0 0
11/06/2015
9.70
 4,500 9.35 9.70 9.35 0 0 0
10/06/2015
9.68
 8,400 8.89 9.70 8.89 6,100 0 0.2
09/06/2015
9.68
 11,100 9.68 9.70 9.22 5,400 0 0.2
08/06/2015
9.70
 5,500 9.65 9.70 9.65 4,600 0 0.2
05/06/2015
9.73
 2,000 8.94 9.75 8.94 700 0 0.0
04/06/2015
9.83
 4,400 9.47 9.91 9.47 7,800 0 0.3
03/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2015
9.52
 300 9.91 9.91 9.52 0 0 0
02/06/2015
9.70
 1,700 9.36 9.70 9.36 100 0 0.0
01/06/2015
9.36
 7,800 9.38 9.38 9.36 5,300 0 0.2
29/05/2015
9.41
 3,900 8.65 9.41 8.65 0 0 0
28/05/2015
9.21
 5,400 8.50 9.24 8.47 3,600 0 0.1
27/05/2015
9.33
 2,400 9.21 9.56 9.21 0 0 0
26/05/2015
9.21
 0 9.21 9.21 9.21 0 0 0
25/05/2015
9.09
 5,700 9.28 9.28 9.09 2,700 0 0.1
22/05/2015
9.21
 1,200 9.46 9.46 9.21 0 0 0
21/05/2015
9.28
 4,400 7.79 9.28 7.79 2,000 0 0.1
20/05/2015
8.65
 900 8.43 8.65 8.43 0 0 0
19/05/2015
9.16
 0 9.16 9.16 9.16 0 0 0
18/05/2015
8.60
 7,300 9.16 9.16 8.60 5,500 0 0.2
15/05/2015
9.16
 3,400 9.24 9.28 9.16 1,000 0 0.0
14/05/2015
9.21
 900 9.19 9.21 9.19 0 0 0
13/05/2015
9.38
 9,100 9.41 9.41 9.09 3,400 0 0.1
12/05/2015
9.56
 0 9.56 9.56 9.56 0 0 0
11/05/2015
9.80
 3,700 8.45 9.80 8.45 500 0 0.0
08/05/2015
9.38
 7,700 9.36 9.38 9.33 5,300 0 0.2
07/05/2015
9.33
 400 9.33 9.48 9.33 100 0 0.0
06/05/2015
9.28
 30,800 9.33 9.58 9.28 20,500 0 0.8
05/05/2015
9.31
 1,400 9.28 9.31 9.28 0 1,400 -0.1
04/05/2015
9.28
 37,100 9.33 9.33 9.28 27,200 2,600 0.9
27/04/2015
9.28
 96,100 10.14 10.32 9.28 11,700 38,200 -1.0
24/04/2015
10.34
 2,300 10.07 10.34 10.07 1,400 0 0.1
23/04/2015
10.32
 5,500 10.91 10.91 10.12 2,600 0 0.1
22/04/2015
10.32
 15,800 9.48 11.15 9.46 9,400 0 0.4
21/04/2015
10.32
 1,800 10.32 10.32 10.32 0 0 0
20/04/2015
10.51
 22,700 10.07 10.51 9.19 10,000 20,000 -0.4
17/04/2015
10.19
 22,100 10.10 10.19 10.07 0 1,000 -0.0
16/04/2015
10.14
 300 10.29 10.29 10.14 0 0 0
15/04/2015
10.10
 24,200 10.07 10.32 10.07 0 6,100 -0.3
14/04/2015
10.24
 26,800 9.09 10.27 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |