CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

157.80
-0.60
(-0.38%)
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) 		0.70 0.44% 372,000 0 0
157.30
162
158.40
2 tháng
(2025-10-06) 		-2.90 -1.78% 860,600 0 0
157.30
165.70
158.40
3 tháng
(2025-09-05) 		-1.90 -1.18% 1,559,000 0 0
157.30
166
158.40
6 tháng
(2025-06-09) 		14.87 10.27% 5,154,800 -600 0
144.54
170.69
158.40
12 tháng
(2024-12-09) 		-42.93 -21.19% 11,419,015 -497,000 -58.8
124.47
231.57
158.40
24 tháng
(2023-12-15) 		-12.63 -7.33% 14,460,476 -726,850 -101.9
124.47
231.57
158.40
36 tháng
(2022-12-20) 		51.97 48.24% 16,358,011 -795,694 -110.1
102.55
231.57
158.40
60 tháng
(2020-12-30) 		-71.90 -31.05% 37,347,629 -571,170 -48.4
74.97
240.68
158.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2023
171.39
 2,000 172.05 172.05 171.21 0 0 0
20/11/2023
172.05
 3,300 171.58 172.80 170.65 0 0 0
17/11/2023
171.58
 6,700 172.05 174.76 171.58 0 0 0
16/11/2023
172.05
 6,300 172.33 175.32 171.21 0 0 0
15/11/2023
172.33
 5,500 172.33 173.92 172.33 0 0 0
14/11/2023
172.33
 12,200 171.68 174.76 172.05 0 0 0
10/11/2023
171.68
 16,400 174.76 174.76 171.58 0 0 0
09/11/2023
174.76
 14,100 173.64 176.35 172.42 0 0 0
08/11/2023
173.64
 8,800 170.27 173.64 170.65 0 0 0
07/11/2023
170.27
 3,400 172.80 172.80 170.27 0 0 0
06/11/2023
172.80
 2,500 172.05 172.98 171.11 0 0 0
03/11/2023
172.05
 200 171.96 172.05 170.09 0 0 0
02/11/2023
171.96
 15,000 169.62 172.89 168.87 0 0 0
01/11/2023
169.62
 12,900 171.11 172.80 166.44 0 0 0
31/10/2023
171.11
 1,000 173.45 173.45 169.99 0 0 0
30/10/2023
173.45
 7,300 176.72 177.66 168.31 0 0 0
27/10/2023
176.72
 3,000 173.08 178.59 172.52 0 0 0
26/10/2023
173.08
 5,800 179.53 179.53 173.08 0 0 0
25/10/2023
179.53
 20,600 175.98 180.93 177.66 0 0 0
24/10/2023
175.98
 4,300 175.79 176.72 174.85 0 0 0
23/10/2023
175.79
 13,100 176.54 179.53 159.89 0 0 0
20/10/2023
176.54
 3,800 175.79 200.57 174.76 0 0 0
19/10/2023
175.79
 15,800 181.40 181.40 175.42 0 0 0
18/10/2023
181.40
 18,300 180.75 183.27 177.94 0 0 0
17/10/2023
180.75
 10,000 180.75 182.34 180.46 0 0 0
16/10/2023
180.75
 9,600 179.34 180.93 179.53 0 0 0
13/10/2023
179.34
 5,700 179.44 179.90 177.75 0 0 0
12/10/2023
179.44
 9,900 179.44 179.53 175.04 0 0 0
11/10/2023
179.44
 500 179.06 179.53 178.31 0 0 0
10/10/2023
179.06
 5,600 177.66 179.62 177.75 0 0 0
09/10/2023
177.66
 35,000 173.08 177.66 172.05 0 0 0
06/10/2023
173.08
 6,800 173.27 173.27 171.11 0 0 0
05/10/2023
173.27
 20,500 172.89 173.45 171.11 0 0 0
04/10/2023
172.89
 1,900 172.80 173.45 171.77 0 0 0
03/10/2023
172.80
 9,500 172.89 173.17 171.11 0 0 0
02/10/2023
172.89
 31,100 171.21 173.83 169.34 0 0 0
29/09/2023
171.21
 15,600 169.24 171.86 169.34 0 0 0
28/09/2023
169.24
 5,100 166.53 169.24 167.37 0 0 0
27/09/2023
166.53
 1,100 165.78 168.31 165.04 0 0 0
26/09/2023
165.78
 3,800 166.53 166.63 165.78 0 0 0
25/09/2023
166.53
 11,600 168.12 168.68 166.53 0 0 0
22/09/2023
168.12
 11,500 171.86 171.86 167.94 0 0 0
21/09/2023
171.86
 6,700 171.30 172.05 171.11 0 0 0
20/09/2023
171.30
 5,300 171.30 172.05 171.11 0 0 0
19/09/2023
171.30
 13,000 170.27 172.05 170.18 0 0 0
18/09/2023
170.27
 3,800 172.05 172.05 170.18 0 0 0
15/09/2023
172.05
 5,900 172.05 172.05 169.71 0 0 0
14/09/2023
172.05
 3,300 171.11 172.05 170.65 0 0 0
13/09/2023
171.11
 14,400 173.45 175.32 169.24 0 0 0
12/09/2023
173.45
 4,800 173.45 174.29 173.45 0 0 0
11/09/2023
173.45
 19,200 173.27 176.44 170.65 0 90 -0.0
08/09/2023
173.27
 9,100 173.08 174.85 171.11 0 10 -0.0
07/09/2023
173.08
 23,000 170.18 173.55 169.43 0 500 -0.1
06/09/2023
170.18
 10,600 169.24 171.58 167.65 0 0 0
05/09/2023: Cổ tức tiền mặt tỉ lệ: 20%
05/09/2023
169.24
 3,900 167.37 170.18 168.50 0 0 0
31/08/2023
167.37
 8,400 168.21 168.30 166.45 0 0 0
30/08/2023
168.21
 4,500 168.11 168.30 167.10 0 0 0
29/08/2023
168.11
 9,100 167.84 169.96 166.91 0 0 0
28/08/2023
167.84
 12,800 167.84 168.48 167.37 0 0 0
25/08/2023
167.84
 17,600 167.56 168.30 166.63 0 0 0
24/08/2023
167.56
 9,500 165.06 167.56 163.77 0 0 0
23/08/2023
165.06
 17,000 160.90 166.91 162.01 0 0 0
22/08/2023
160.90
 6,500 161.83 163.68 159.98 0 0 0
21/08/2023
161.83
 28,200 165.62 165.62 160.25 0 0 0
18/08/2023
165.62
 19,000 168.02 172.00 165.62 0 0 0
17/08/2023
168.02
 44,000 160.44 169.22 160.07 0 0 0
16/08/2023
160.44
 3,300 159.98 160.44 159.51 0 0 0
15/08/2023
159.98
 1,300 159.98 160.44 159.05 0 0 0
14/08/2023
159.98
 2,000 160.44 160.72 159.70 0 0 0
11/08/2023
160.44
 4,100 159.98 161.27 159.61 0 0 0
10/08/2023
159.98
 5,700 161.27 161.83 159.24 0 0 0
09/08/2023
161.27
 2,500 160.90 161.83 160.44 0 0 0
08/08/2023
160.90
 4,000 161.73 162.57 160.90 0 0 0
07/08/2023
161.73
 5,900 160.07 161.83 160.07 0 0 0
04/08/2023
160.07
 5,400 160.90 160.90 160.07 0 0 0
03/08/2023
160.90
 4,200 160.81 161.36 160.72 0 0 0
02/08/2023
160.81
 3,500 160.44 161.83 160.72 0 0 0
01/08/2023
160.44
 7,400 159.05 161.83 158.87 0 0 0
31/07/2023
159.05
 20,800 162.10 162.20 157.76 0 0 0
28/07/2023
162.10
 5,400 161.83 163.40 161.92 0 0 0
27/07/2023
161.83
 6,500 163.68 164.60 161.83 400 0 0.1
26/07/2023
163.68
 9,900 162.29 163.68 160.90 200 100 0.0
25/07/2023
162.29
 10,500 161.36 162.29 159.98 0 0 0
24/07/2023
161.36
 7,100 160.44 161.83 159.98 0 0 0
21/07/2023
160.44
 8,300 156.83 160.72 157.76 0 0 0
20/07/2023
156.83
 7,400 157.39 158.13 155.63 0 0 0
19/07/2023
157.39
 9,700 155.82 158.96 156.00 0 0 0
18/07/2023
155.82
 5,300 157.20 157.66 155.45 0 0 0
17/07/2023
157.20
 6,900 157.20 157.66 156.74 0 0 0
14/07/2023
157.20
 26,100 152.58 159.05 153.41 0 0 0
13/07/2023
152.58
 16,900 150.73 154.43 149.99 0 0 0
12/07/2023
150.73
 8,800 151.10 151.65 149.99 0 0 0
11/07/2023
151.10
 5,500 152.58 152.76 150.91 0 0 0
10/07/2023
152.58
 3,000 152.30 154.06 152.30 0 0 0
07/07/2023
152.30
 2,700 153.23 153.23 152.12 0 0 0
06/07/2023
153.23
 1,400 153.04 153.50 151.65 0 0 0
05/07/2023
153.04
 10,700 153.69 155.35 152.58 0 0 0
04/07/2023
153.69
 5,935 152.58 154.24 152.58 0 0 0
03/07/2023
152.58
 6,900 152.58 154.43 152.58 0 1,200 -0.2
30/06/2023
152.58
 5,442 151.19 154.43 152.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |