CTCP Ntaco (ata)

0.60
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
(2025-11-04) 		0 0% 96,000 0 0
0.50
0.60
0.60
2 tháng
(2025-10-06) 		0.10 20% 186,800 0 0
0.50
0.60
0.60
3 tháng
(2025-09-05) 		0.10 20% 457,100 0 0
0.50
0.60
0.60
6 tháng
(2025-06-09) 		0.10 20% 2,192,900 0 0
0.40
0.60
0.60
12 tháng
(2024-12-09) 		0 0% 9,028,268 -8,500 -0.0
0.40
0.60
0.60
24 tháng
(2023-12-15) 		-0.60 -50% 11,446,669 -4,500 -0.0
0.40
1.20
0.60
36 tháng
(2022-12-20) 		-0.80 -57.14% 14,821,954 -4,500 -0.0
0.40
1.80
0.60
60 tháng
(2020-12-30) 		0.40 200% 55,263,635 -14,500 -0.1
0.20
5.40
0.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2010
21.50
 4,300 22.22 22.22 21.50 0 0 0
31/05/2010
22.22
 10,410 22.14 22.22 21.42 0 10 -0.0
28/05/2010
22.14
 45,610 21.10 22.14 21.58 0 0 0
27/05/2010
21.10
 27,700 20.14 21.10 20.14 60 0 0.0
26/05/2010
20.14
 7,150 19.18 20.14 19.18 10 0 0.0
25/05/2010
19.18
 6,000 19.34 19.42 19.18 30 0 0.0
24/05/2010
19.34
 6,020 19.34 20.30 19.34 0 0 0
21/05/2010
19.34
 105,410 20.30 20.30 19.34 20 0 0.0
20/05/2010
20.30
 18,780 19.98 20.70 19.58 30 0 0.0
19/05/2010
19.98
 117,480 21.02 21.02 19.98 0 0 0
18/05/2010
21.02
 13,420 21.34 21.34 20.78 0 0 0
17/05/2010
21.34
 25,310 22.46 22.46 21.34 0 0 0
14/05/2010: Cổ tức tiền mặt tỉ lệ: 17%
14/05/2010
22.46
 10,520 22.54 23.18 22.38 0 0 0
13/05/2010
22.54
 29,510 22.24 23.14 22.31 3,000 0 0.1
12/05/2010
22.24
 58,570 23.29 23.37 22.24 0 0 0
11/05/2010
23.29
 53,620 23.74 23.82 23.14 0 3,320 -0.1
10/05/2010
23.74
 61,840 24.04 24.04 23.37 0 0 0
07/05/2010
24.04
 137,460 25.25 25.25 24.04 0 61,350 -2.0
06/05/2010
25.25
 206,780 24.87 26.00 24.87 0 43,760 -1.5
05/05/2010
24.87
 163,930 24.12 24.87 24.12 0 0 0
04/05/2010
24.12
 81,360 23.82 24.95 24.12 0 30,000 -1.0
29/04/2010
23.82
 55,550 22.69 23.82 23.82 0 0 0
28/04/2010
22.69
 14,740 21.63 22.69 22.69 400,000 0 11.2
27/04/2010
21.63
 45,050 22.24 22.46 21.63 0 0 0
26/04/2010
22.24
 146,920 23.37 24.50 22.24 0 0 0
22/04/2010
23.37
 49,120 23.14 23.74 23.06 0 0 0
21/04/2010
23.14
 31,470 22.84 23.14 22.84 0 0 0
20/04/2010
22.84
 18,470 22.76 23.29 22.84 0 0 0
19/04/2010
22.76
 30,230 22.61 22.91 22.61 0 0 0
16/04/2010
22.61
 31,340 22.61 22.76 22.61 0 0 0
15/04/2010
22.61
 10,620 22.61 22.61 22.46 0 0 0
14/04/2010
22.61
 18,590 22.08 22.61 22.39 0 0 0
13/04/2010
22.08
 13,380 22.08 22.24 22.08 0 0 0
12/04/2010
22.08
 4,950 22.24 22.39 21.93 0 0 0
09/04/2010
22.24
 14,500 21.48 22.39 21.71 0 0 0
08/04/2010
21.48
 10,550 21.33 21.48 21.18 0 0 0
07/04/2010
21.33
 11,580 21.26 21.48 21.18 0 0 0
06/04/2010
21.26
 37,510 21.71 21.71 21.26 0 0 0
05/04/2010
21.71
 27,010 21.41 21.71 21.26 0 0 0
02/04/2010
21.41
 10,420 21.10 21.48 21.10 0 0 0
01/04/2010
21.10
 9,130 21.10 21.10 20.95 0 0 0
31/03/2010
21.10
 4,620 21.33 21.33 21.10 0 0 0
30/03/2010
21.33
 4,360 21.78 21.86 21.33 0 0 0
29/03/2010
21.78
 5,890 21.78 21.86 21.26 0 0 0
26/03/2010
21.78
 3,770 21.86 21.86 21.26 0 0 0
25/03/2010
21.86
 6,730 21.41 22.08 21.10 0 0 0
24/03/2010
21.41
 17,800 21.10 21.41 21.10 0 0 0
23/03/2010
21.10
 7,660 20.95 21.10 20.95 0 0 0
22/03/2010
20.95
 12,780 21.10 21.10 20.73 0 0 0
19/03/2010
21.10
 2,130 20.95 21.78 20.95 0 0 0
18/03/2010
20.95
 1,000 20.73 20.95 20.73 0 0 0
17/03/2010
20.73
 11,650 21.26 21.26 20.58 0 0 0
16/03/2010
21.26
 4,120 21.86 21.86 21.26 0 0 0
15/03/2010
21.86
 2,330 21.86 22.01 21.86 0 0 0
12/03/2010
21.86
 1,250 21.86 21.86 21.86 0 0 0
11/03/2010
21.86
 4,330 21.86 22.01 21.48 0 0 0
10/03/2010
21.86
 5,430 22.16 22.16 21.48 0 0 0
09/03/2010
22.16
 5,280 21.33 22.16 21.26 0 0 0
08/03/2010
21.33
 4,630 20.73 21.33 21.10 0 0 0
05/03/2010
20.73
 3,050 20.35 20.73 20.35 0 0 0
04/03/2010
20.35
 3,550 19.97 20.35 19.97 0 0 0
03/03/2010
19.97
 9,280 19.97 19.97 19.60 0 0 0
02/03/2010
19.97
 3,000 19.97 19.97 19.37 0 300 -0.0
01/03/2010
19.97
 4,030 19.97 20.35 19.97 0 0 0
26/02/2010
19.97
 160 19.82 20.20 19.82 0 0 0
25/02/2010
19.82
 7,280 19.82 20.35 19.22 0 0 0
24/02/2010
19.82
 1,080 19.82 19.82 19.37 0 0 0
23/02/2010
19.82
 1,760 20.35 20.35 19.82 300 0 0.0
22/02/2010
20.35
 1,700 20.35 20.43 20.35 0 0 0
12/02/2010
20.35
 7,190 20.58 20.58 20.35 0 0 0
11/02/2010
20.58
 1,850 20.35 20.58 20.20 0 0 0
10/02/2010
20.35
 5,020 20.35 20.35 20.35 0 0 0
09/02/2010
20.35
 900 20.35 20.35 20.35 0 0 0
08/02/2010
20.35
 620 20.73 20.73 20.20 0 0 0
05/02/2010
20.73
 3,200 20.50 20.73 19.60 0 0 0
04/02/2010
20.50
 3,770 20.50 20.73 20.35 0 0 0
03/02/2010
20.50
 6,800 20.35 20.50 19.97 0 0 0
02/02/2010
20.35
 7,600 20.35 20.35 20.35 0 0 0
01/02/2010
20.35
 4,690 20.12 20.35 20.35 0 0 0
29/01/2010
20.12
 11,000 20.12 20.35 19.60 0 0 0
28/01/2010
20.12
 5,120 20.35 20.35 19.60 0 0 0
27/01/2010
20.35
 9,660 20.58 20.58 19.60 0 0 0
26/01/2010
20.58
 13,280 19.82 20.73 19.60 0 0 0
25/01/2010
19.82
 7,700 19.37 19.82 19.07 0 0 0
22/01/2010
19.37
 6,160 19.37 19.60 18.62 0 0 0
21/01/2010
19.37
 15,020 20.12 20.12 19.22 0 0 0
20/01/2010
20.12
 11,170 21.18 21.18 20.12 0 0 0
19/01/2010
21.18
 1,800 21.18 21.86 21.18 0 0 0
18/01/2010
21.18
 10,800 20.20 21.18 19.22 0 0 0
15/01/2010
20.20
 29,760 21.26 21.26 20.20 0 0 0
14/01/2010
21.26
 4,540 21.10 21.48 21.10 0 0 0
13/01/2010
21.10
 6,640 22.01 22.01 20.95 0 0 0
12/01/2010
22.01
 3,600 22.61 22.99 22.01 0 0 0
11/01/2010
22.61
 7,630 23.74 23.74 22.61 0 0 0
08/01/2010
23.74
 33,000 22.91 24.04 23.74 0 0 0
07/01/2010
22.91
 55,340 21.86 22.91 21.78 0 0 0
06/01/2010
21.86
 8,600 21.86 21.86 21.26 0 0 0
05/01/2010
21.86
 13,730 21.71 22.76 21.78 0 0 0
04/01/2010
21.71
 9,390 20.73 21.71 20.73 0 0 0
31/12/2009
20.73
 18,830 20.73 20.73 20.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |