CTCP Cấp nước Ninh Thuận (nnt)

58.20
-0.50
(-0.85%)
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) 		-1.50 -2.50% 90,600 -3,300 -0.2
51.50
65.60
59.90
2 tháng
(2025-11-28) 		-3.30 -5.34% 102,900 -3,300 -0.2
51.50
66.60
59.90
3 tháng
(2025-10-29) 		-1.60 -2.66% 110,200 -3,300 -0.2
51.50
66.60
59.90
6 tháng
(2025-07-31) 		-4.50 -7.14% 121,500 -3,300 -0.2
51.50
66.60
59.90
12 tháng
(2025-02-03) 		5.90 11.21% 193,800 -18,300 -0.2
51.24
69.65
59.90
24 tháng
(2024-02-07) 		27.59 89.29% 299,324 -15,900 -0.0
30.91
69.65
59.90
36 tháng
(2023-02-13) 		36.31 163.68% 337,224 -20,600 -0.2
20.07
69.65
59.90
60 tháng
(2021-02-22) 		40.37 222.64% 439,835 -6,800 0.3
15.84
69.65
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
46.44
 100 46.44 46.44 46.44 0 0 0
21/06/2024
46.35
 0 46.35 46.35 46.35 0 0 0
20/06/2024
47.16
 600 46.16 47.16 46.16 0 0 0
19/06/2024
46.16
 0 46.16 46.16 46.16 0 0 0
18/06/2024
46.35
 400 45.44 46.35 45.44 0 100 -0.0
17/06/2024
52.24
 600 45.44 52.60 45.44 0 100 -0.0
14/06/2024
52.15
 100 52.15 52.15 52.15 0 0 0
13/06/2024
52.60
 400 49.52 53.24 49.52 0 100 -0.0
12/06/2024
57.59
 0 57.59 57.59 57.59 0 0 0
11/06/2024
57.59
 0 57.59 57.59 57.59 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 47%
10/06/2024
57.59
 2,400 57.59 57.59 57.50 2,000 0 0.1
07/06/2024
53.33
 1,300 53.75 53.75 53.33 0 0 0
06/06/2024
53.33
 3,700 52.82 53.75 52.82 2,000 0 0.1
05/06/2024
52.82
 4,000 52.49 52.99 52.49 0 0 0
04/06/2024
52.91
 200 45.77 52.91 45.77 0 100 -0.0
03/06/2024
52.91
 4,800 50.39 52.91 50.39 0 0 0
31/05/2024
50.39
 1,400 47.03 50.39 47.03 0 0 0
30/05/2024
46.19
 1,300 39.64 48.71 39.64 0 100 -0.0
29/05/2024
46.19
 1,000 46.19 46.19 46.19 0 0 0
28/05/2024
42.91
 200 42.91 42.91 42.91 0 0 0
27/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
24/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
23/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
22/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
21/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
20/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
17/05/2024
40.31
 100 40.31 40.31 40.31 0 100 -0.0
16/05/2024
43.67
 800 43.67 43.67 43.67 0 0 0
15/05/2024
41.99
 0 41.99 41.99 41.99 0 0 0
14/05/2024
41.99
 1,100 41.99 41.99 41.99 0 0 0
13/05/2024
40.31
 0 40.31 40.31 40.31 0 0 0
10/05/2024
40.31
 100 40.31 40.31 40.31 0 0 0
09/05/2024
39.64
 0 39.64 39.64 39.64 0 0 0
08/05/2024
39.64
 0 39.64 39.64 39.64 0 0 0
07/05/2024
39.64
 0 39.64 39.64 39.64 0 0 0
06/05/2024
39.64
 0 39.64 39.64 39.64 0 0 0
03/05/2024
39.64
 0 39.64 39.64 39.64 0 0 0
02/05/2024
41.57
 1,500 38.72 41.57 38.72 0 0 0
26/04/2024
38.63
 100 38.63 38.63 38.63 0 0 0
25/04/2024
38.63
 0 38.63 38.63 38.63 0 0 0
24/04/2024
38.63
 0 38.63 38.63 38.63 0 0 0
23/04/2024
38.63
 100 38.63 38.63 38.63 0 0 0
22/04/2024
38.63
 100 38.63 38.63 38.63 0 0 0
19/04/2024
35.44
 0 35.44 35.44 35.44 0 0 0
17/04/2024
35.44
 0 35.44 35.44 35.44 0 0 0
16/04/2024
35.44
 100 35.44 35.44 35.44 0 100 -0.0
15/04/2024
40.73
 0 40.73 40.73 40.73 0 0 0
12/04/2024
40.73
 500 40.73 40.73 40.73 0 0 0
11/04/2024
40.73
 1,200 40.73 40.73 40.73 0 0 0
10/04/2024
39.30
 0 39.30 39.30 39.30 0 0 0
09/04/2024
39.30
 0 39.30 39.30 39.30 0 0 0
08/04/2024
39.30
 0 39.30 39.30 39.30 0 0 0
05/04/2024
39.30
 0 39.30 39.30 39.30 0 0 0
04/04/2024
39.30
 0 39.30 39.30 39.30 0 0 0
03/04/2024
41.15
 1,100 37.79 41.15 37.79 0 600 -0.0
02/04/2024
39.05
 0 39.05 39.05 39.05 0 0 0
01/04/2024
39.05
 0 39.05 39.05 39.05 0 0 0
29/03/2024
39.05
 0 39.05 39.05 39.05 0 0 0
28/03/2024
39.05
 0 39.05 39.05 39.05 0 0 0
27/03/2024
39.05
 0 39.05 39.05 39.05 0 0 0
26/03/2024
40.73
 900 37.79 40.73 37.79 0 0 0
25/03/2024
39.89
 1,800 34.94 40.73 34.94 1,000 100 0.0
22/03/2024
38.72
 0 38.72 38.72 38.72 0 0 0
21/03/2024
38.72
 0 38.72 38.72 38.72 0 0 0
20/03/2024
40.14
 2,300 34.10 40.31 34.10 0 100 -0.0
19/03/2024
36.95
 4,100 36.11 36.95 36.11 0 0 0
18/03/2024
35.27
 4,000 34.01 35.27 34.01 0 2,800 -0.1
15/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
14/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
13/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
12/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
11/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
08/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
07/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
06/03/2024
33.76
 0 33.76 33.76 33.76 0 0 0
05/03/2024
33.84
 6,900 33.68 34.01 33.68 1,600 0 0.1
04/03/2024
34.01
 3,500 32.75 34.01 32.75 0 0 0
01/03/2024
32.59
 1,000 32.42 32.59 32.42 0 0 0
29/02/2024
31.58
 0 31.58 31.58 31.58 0 0 0
28/02/2024
31.58
 0 31.58 31.58 31.58 0 0 0
27/02/2024
31.58
 300 31.58 31.58 31.58 0 0 0
26/02/2024
31.49
 0 31.49 31.49 31.49 0 0 0
23/02/2024
31.49
 100 31.49 31.49 31.49 0 0 0
22/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
21/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
20/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
19/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
16/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
15/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
07/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
06/02/2024
30.91
 0 30.91 30.91 30.91 0 0 0
05/02/2024
30.91
 100 30.91 30.91 30.91 0 100 -0.0
02/02/2024
31.91
 100 31.91 31.91 31.91 0 0 0
01/02/2024
27.80
 0 27.80 27.80 27.80 0 0 0
31/01/2024
27.80
 0 27.80 27.80 27.80 0 0 0
30/01/2024
27.21
 600 30.65 30.65 27.21 0 100 -0.0
29/01/2024
32.75
 200 31.24 32.75 31.24 0 100 -0.0
26/01/2024
36.03
 100 36.03 36.03 36.03 0 0 0
25/01/2024
32.75
 0 32.75 32.75 32.75 0 0 0
24/01/2024
32.75
 100 32.75 32.75 32.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |