CTCP Cấp nước Ninh Thuận (nnt)

64
0.80
(1.27%)
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
(2026-02-11) 		1 1.67% 10,500 0 0
58.10
64.90
64
2 tháng
(2026-01-12) 		6 10.91% 53,200 -2,500 -0.1
55
64.90
64
3 tháng
(2025-12-15) 		0.80 1.33% 111,500 -2,300 -0.1
51.50
66.60
64
6 tháng
(2025-09-15) 		-1.20 -1.93% 137,800 -2,300 -0.1
51.50
66.60
64
12 tháng
(2025-03-18) 		2.05 3.47% 209,300 -16,900 -0.1
51.24
69.65
64
24 tháng
(2024-03-25) 		21.11 52.91% 295,524 -13,600 0.1
35.44
69.65
64
36 tháng
(2023-03-29) 		36.39 147.87% 351,424 -18,600 -0.1
21.35
69.65
64
60 tháng
(2021-04-08) 		40.38 195.84% 452,435 -5,600 0.4
15.84
69.65
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
65.10
 500 74.70 74.70 65.10 100 0 0
23/05/2025
65
 0 65 65 65 0 0 0
22/05/2025
65
 0 65 65 65 0 0 0
21/05/2025
65
 0 65 65 65 0 0 0
20/05/2025
65
 2,700 65.30 65.60 64 0 1,200 -0.1
19/05/2025
65.50
 500 65 65.50 65 0 0 0
16/05/2025
65.90
 200 65.90 65.90 65.90 0 0 0
15/05/2025
65.50
 2,700 66 66 65.50 2,100 0 0.1
14/05/2025: Cổ tức tiền mặt tỉ lệ: 60.67%
14/05/2025
66
 1,500 65.50 66.90 65.50 0 0 0
13/05/2025
59.13
 5,800 65.21 65.21 59.04 0 0 0
12/05/2025
61.67
 0 61.67 61.67 61.67 0 0 0
09/05/2025
61.67
 100 61.67 61.67 61.67 0 0 0
08/05/2025
58.95
 100 58.95 58.95 58.95 0 100 0
07/05/2025
69.65
 300 63.03 69.65 63.03 0 0 0
06/05/2025
61.67
 100 61.67 61.67 61.67 0 0 0
05/05/2025
62.49
 100 62.49 62.49 62.49 0 0 0
29/04/2025
54.87
 100 54.87 54.87 54.87 0 100 -0.0
28/04/2025
60.77
 300 57.59 60.77 57.14 0 0 0
25/04/2025
57.95
 0 57.95 57.95 57.95 0 0 0
24/04/2025
57.95
 0 57.95 57.95 57.95 0 0 0
23/04/2025
57.95
 200 57.86 57.95 57.86 0 0 0
22/04/2025
57.41
 0 57.41 57.41 57.41 0 0 0
21/04/2025
57.41
 0 57.41 57.41 57.41 0 0 0
18/04/2025
57.41
 0 57.41 57.41 57.41 0 0 0
17/04/2025
57.41
 0 57.41 57.41 57.41 0 0 0
16/04/2025
57.32
 200 57.41 57.41 57.32 0 0 0
15/04/2025
57.23
 2,300 56.23 57.23 56.23 0 0 0
14/04/2025
53.96
 0 53.96 53.96 53.96 0 0 0
11/04/2025
53.96
 0 53.96 53.96 53.96 0 0 0
10/04/2025
53.96
 0 53.96 53.96 53.96 0 0 0
09/04/2025
56.23
 300 49.43 56.23 49.43 0 100 -0.0
08/04/2025
56.23
 300 54.42 58.50 54.42 0 0 0
04/04/2025
51.24
 100 51.24 51.24 51.24 0 100 -0.0
03/04/2025
59.22
 0 59.22 59.22 59.22 0 0 0
02/04/2025
59.22
 0 59.22 59.22 59.22 0 0 0
01/04/2025
61.67
 5,500 57.23 63.40 57.23 0 0 0
31/03/2025
59.50
 800 55.87 63.49 55.87 0 100 -0.0
28/03/2025
63.40
 200 63.40 63.40 63.40 0 0 0
27/03/2025
59.04
 0 59.04 59.04 59.04 0 0 0
26/03/2025
59.04
 0 59.04 59.04 59.04 0 0 0
25/03/2025
60.40
 200 57.68 60.40 57.68 0 0 0
24/03/2025
59.04
 500 59.04 59.04 59.04 0 0 0
21/03/2025
55.41
 100 55.41 55.41 55.41 0 100 -0.0
20/03/2025
60.40
 200 60.31 60.40 60.31 0 0 0
19/03/2025
58.95
 300 58.95 58.95 58.95 0 0 0
18/03/2025
58.95
 2,200 55.41 58.95 55.41 0 0 0
17/03/2025
58.95
 0 58.95 58.95 58.95 0 0 0
14/03/2025
58.95
 0 58.95 58.95 58.95 0 0 0
13/03/2025
58.95
 100 58.95 58.95 58.95 0 0 0
12/03/2025
58.04
 0 58.04 58.04 58.04 0 0 0
11/03/2025
58.04
 0 58.04 58.04 58.04 0 0 0
10/03/2025
60.67
 200 55.32 60.67 55.32 0 0 0
07/03/2025
53.96
 100 53.96 53.96 53.96 0 100 -0.0
06/03/2025
58.86
 0 58.86 58.86 58.86 0 0 0
05/03/2025
58.86
 100 58.86 58.86 58.86 0 0 0
04/03/2025
58.95
 0 58.95 58.95 58.95 0 0 0
03/03/2025
58.95
 0 58.95 58.95 58.95 0 0 0
28/02/2025
58.95
 100 58.95 58.95 58.95 0 0 0
27/02/2025
58.86
 300 58.50 58.95 58.50 0 100 -0.0
26/02/2025
58.50
 100 58.50 58.50 58.50 0 0 0
25/02/2025
58.50
 100 58.50 58.50 58.50 0 0 0
24/02/2025
58.95
 500 53.15 63.49 53.15 0 100 -0.0
21/02/2025
58.95
 400 58.04 58.95 58.04 0 0 0
20/02/2025
55.32
 0 55.32 55.32 55.32 0 0 0
19/02/2025
55.32
 0 55.32 55.32 55.32 0 0 0
18/02/2025
55.32
 100 55.32 55.32 55.32 0 0 0
17/02/2025
52.15
 0 52.15 52.15 52.15 0 0 0
14/02/2025
52.15
 0 52.15 52.15 52.15 0 0 0
13/02/2025
52.15
 100 52.15 52.15 52.15 0 100 -0.0
12/02/2025
58.95
 700 59.86 59.86 58.95 0 0 0
11/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
10/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
07/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
06/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
05/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
04/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
03/02/2025
52.60
 0 52.60 52.60 52.60 0 0 0
24/01/2025
52.60
 0 52.60 52.60 52.60 0 0 0
23/01/2025
52.60
 0 52.60 52.60 52.60 0 0 0
22/01/2025
52.60
 0 52.60 52.60 52.60 0 0 0
21/01/2025
54.24
 1,000 50.97 54.24 50.97 0 0 0
20/01/2025
54.24
 0 54.24 54.24 54.24 0 0 0
17/01/2025
54.42
 3,000 53.96 54.42 53.96 0 0 0
16/01/2025
50.79
 400 50.79 50.79 50.79 0 0 0
15/01/2025
50.79
 400 50.79 50.79 50.79 0 0 0
14/01/2025
51.70
 600 52.60 52.60 51.70 0 0 0
13/01/2025
50.79
 100 50.79 50.79 50.79 0 100 -0.0
10/01/2025
54.42
 200 54.42 54.42 54.42 0 0 0
09/01/2025
50.88
 0 50.88 50.88 50.88 0 0 0
08/01/2025
50.88
 0 50.88 50.88 50.88 0 0 0
07/01/2025
51.24
 1,500 50.79 51.24 50.79 200 0 0.0
06/01/2025
51.51
 900 51.51 51.51 51.51 0 0 0
03/01/2025
51.51
 0 51.51 51.51 51.51 0 0 0
02/01/2025
51.51
 0 51.51 51.51 51.51 0 0 0
31/12/2024
51.51
 0 51.51 51.51 51.51 0 0 0
30/12/2024
51.51
 0 51.51 51.51 51.51 0 0 0
27/12/2024
51.51
 0 51.51 51.51 51.51 0 0 0
26/12/2024
51.51
 0 51.51 51.51 51.51 0 0 0
25/12/2024
51.51
 700 51.51 51.51 51.51 200 0 0.0
24/12/2024
51.51
 0 51.51 51.51 51.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |