CTCP Cấp nước Ninh Thuận (nnt)

59
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
(2026-06-30) 		3.61 6.52% 8,000 100 0
55
59.90
59
2 tháng
(2026-06-01) 		1.70 2.97% 17,700 100 0
52.52
59.90
59
3 tháng
(2026-05-04) 		2.66 4.72% 21,000 -1,000 0
52.52
62.07
59
6 tháng
(2026-02-02) 		2.18 3.84% 74,600 4,100 0.2
52.52
62.07
59
12 tháng
(2025-08-04) 		-1.16 -1.93% 200,900 1,800 0.1
49.18
63.60
59
24 tháng
(2024-08-09) 		9.63 19.51% 321,424 -12,700 0.0
44.17
66.52
59
36 tháng
(2023-08-15) 		28.52 93.59% 394,424 -13,200 0.1
25.99
66.52
59
60 tháng
(2021-08-25) 		41.64 239.79% 496,135 -5,400 0.4
16.96
66.52
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
62.07
 2,700 62.36 62.65 61.12 0 1,200 -0.1
19/05/2025
62.55
 500 62.07 62.55 62.07 0 0 0
16/05/2025
62.93
 200 62.93 62.93 62.93 0 0 0
15/05/2025
62.55
 2,700 63.03 63.03 62.55 2,100 0 0.1
14/05/2025: Cổ tức tiền mặt tỉ lệ: 60.67%
14/05/2025
63.03
 1,500 62.55 63.89 62.55 0 0 0
13/05/2025
56.47
 5,800 62.27 62.27 56.38 0 0 0
12/05/2025
58.90
 0 58.90 58.90 58.90 0 0 0
09/05/2025
58.90
 100 58.90 58.90 58.90 0 0 0
08/05/2025
56.30
 100 56.30 56.30 56.30 0 100 0
07/05/2025
66.52
 300 60.19 66.52 60.19 0 0 0
06/05/2025
58.90
 100 58.90 58.90 58.90 0 0 0
05/05/2025
59.67
 100 59.67 59.67 59.67 0 0 0
29/04/2025
52.40
 100 52.40 52.40 52.40 0 100 -0.0
28/04/2025
58.03
 300 55.00 58.03 54.56 0 0 0
25/04/2025
55.34
 0 55.34 55.34 55.34 0 0 0
24/04/2025
55.34
 0 55.34 55.34 55.34 0 0 0
23/04/2025
55.34
 200 55.26 55.34 55.26 0 0 0
22/04/2025
54.82
 0 54.82 54.82 54.82 0 0 0
21/04/2025
54.82
 0 54.82 54.82 54.82 0 0 0
18/04/2025
54.82
 0 54.82 54.82 54.82 0 0 0
17/04/2025
54.82
 0 54.82 54.82 54.82 0 0 0
16/04/2025
54.74
 200 54.82 54.82 54.74 0 0 0
15/04/2025
54.65
 2,300 53.70 54.65 53.70 0 0 0
14/04/2025
51.53
 0 51.53 51.53 51.53 0 0 0
11/04/2025
51.53
 0 51.53 51.53 51.53 0 0 0
10/04/2025
51.53
 0 51.53 51.53 51.53 0 0 0
09/04/2025
53.70
 300 47.20 53.70 47.20 0 100 -0.0
08/04/2025
53.70
 300 51.97 55.86 51.97 0 0 0
04/04/2025
48.94
 100 48.94 48.94 48.94 0 100 -0.0
03/04/2025
56.56
 0 56.56 56.56 56.56 0 0 0
02/04/2025
56.56
 0 56.56 56.56 56.56 0 0 0
01/04/2025
58.90
 5,500 54.65 60.54 54.65 0 0 0
31/03/2025
56.82
 800 53.35 60.63 53.35 0 100 -0.0
28/03/2025
60.54
 200 60.54 60.54 60.54 0 0 0
27/03/2025
56.38
 0 56.38 56.38 56.38 0 0 0
26/03/2025
56.38
 0 56.38 56.38 56.38 0 0 0
25/03/2025
57.68
 200 55.08 57.68 55.08 0 0 0
24/03/2025
56.38
 500 56.38 56.38 56.38 0 0 0
21/03/2025
52.92
 100 52.92 52.92 52.92 0 100 -0.0
20/03/2025
57.68
 200 57.60 57.68 57.60 0 0 0
19/03/2025
56.30
 300 56.30 56.30 56.30 0 0 0
18/03/2025
56.30
 2,200 52.92 56.30 52.92 0 0 0
17/03/2025
56.30
 0 56.30 56.30 56.30 0 0 0
14/03/2025
56.30
 0 56.30 56.30 56.30 0 0 0
13/03/2025
56.30
 100 56.30 56.30 56.30 0 0 0
12/03/2025
55.43
 0 55.43 55.43 55.43 0 0 0
11/03/2025
55.43
 0 55.43 55.43 55.43 0 0 0
10/03/2025
57.94
 200 52.83 57.94 52.83 0 0 0
07/03/2025
51.53
 100 51.53 51.53 51.53 0 100 -0.0
06/03/2025
56.21
 0 56.21 56.21 56.21 0 0 0
05/03/2025
56.21
 100 56.21 56.21 56.21 0 0 0
04/03/2025
56.30
 0 56.30 56.30 56.30 0 0 0
03/03/2025
56.30
 0 56.30 56.30 56.30 0 0 0
28/02/2025
56.30
 100 56.30 56.30 56.30 0 0 0
27/02/2025
56.21
 300 55.86 56.30 55.86 0 100 -0.0
26/02/2025
55.86
 100 55.86 55.86 55.86 0 0 0
25/02/2025
55.86
 100 55.86 55.86 55.86 0 0 0
24/02/2025
56.30
 500 50.75 60.63 50.75 0 100 -0.0
21/02/2025
56.30
 400 55.43 56.30 55.43 0 0 0
20/02/2025
52.83
 0 52.83 52.83 52.83 0 0 0
19/02/2025
52.83
 0 52.83 52.83 52.83 0 0 0
18/02/2025
52.83
 100 52.83 52.83 52.83 0 0 0
17/02/2025
49.80
 0 49.80 49.80 49.80 0 0 0
14/02/2025
49.80
 0 49.80 49.80 49.80 0 0 0
13/02/2025
49.80
 100 49.80 49.80 49.80 0 100 -0.0
12/02/2025
56.30
 700 57.16 57.16 56.30 0 0 0
11/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
10/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
07/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
06/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
05/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
04/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
03/02/2025
50.23
 0 50.23 50.23 50.23 0 0 0
24/01/2025
50.23
 0 50.23 50.23 50.23 0 0 0
23/01/2025
50.23
 0 50.23 50.23 50.23 0 0 0
22/01/2025
50.23
 0 50.23 50.23 50.23 0 0 0
21/01/2025
51.79
 1,000 48.68 51.79 48.68 0 0 0
20/01/2025
51.79
 0 51.79 51.79 51.79 0 0 0
17/01/2025
51.97
 3,000 51.53 51.97 51.53 0 0 0
16/01/2025
48.50
 400 48.50 48.50 48.50 0 0 0
15/01/2025
48.50
 400 48.50 48.50 48.50 0 0 0
14/01/2025
49.37
 600 50.23 50.23 49.37 0 0 0
13/01/2025
48.50
 100 48.50 48.50 48.50 0 100 -0.0
10/01/2025
51.97
 200 51.97 51.97 51.97 0 0 0
09/01/2025
48.59
 0 48.59 48.59 48.59 0 0 0
08/01/2025
48.59
 0 48.59 48.59 48.59 0 0 0
07/01/2025
48.94
 1,500 48.50 48.94 48.50 200 0 0.0
06/01/2025
49.19
 900 49.19 49.19 49.19 0 0 0
03/01/2025
49.19
 0 49.19 49.19 49.19 0 0 0
02/01/2025
49.19
 0 49.19 49.19 49.19 0 0 0
31/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
30/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
27/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
26/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
25/12/2024
49.19
 700 49.19 49.19 49.19 200 0 0.0
24/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
23/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
20/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
19/12/2024
49.19
 0 49.19 49.19 49.19 0 0 0
18/12/2024
49.19
 100 49.19 49.19 49.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |