CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

153.30
-1.20
(-0.78%)
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) 		-0.70 -0.45% 393,600 0 0
154.50
161.80
154.50
2 tháng
(2025-11-28) 		-3.70 -2.34% 708,400 0 0
152.40
161.80
154.50
3 tháng
(2025-10-29) 		-10.50 -6.36% 1,214,600 0 0
152.40
165.70
154.50
6 tháng
(2025-07-31) 		-8.47 -5.20% 3,762,600 0 0
152.40
170.69
154.50
12 tháng
(2025-02-03) 		-50.44 -24.61% 11,187,462 -461,200 -51.3
124.47
231.57
154.50
24 tháng
(2024-02-07) 		-42.80 -21.69% 14,572,012 -716,850 -100.0
124.47
231.57
154.50
36 tháng
(2023-02-13) 		41.68 36.95% 16,847,554 -795,494 -110.1
102.92
231.57
154.50
60 tháng
(2021-02-22) 		-47.93 -23.68% 35,418,984 -527,890 -38.1
74.97
231.57
154.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
183.08
 16,902 181.87 183.55 181.40 0 0 0
10/01/2024
183.08
 3,000 156.15 185.14 156.15 0 0 0
09/01/2024
183.08
 33,152 184.30 186.08 181.40 0 10,000 -2.0
08/01/2024
183.74
 20,305 185.14 186.08 183.74 0 0 0
05/01/2024
184.11
 22,050 180.93 185.61 180.93 0 0 0
04/01/2024
180.46
 17,300 179.34 180.46 179.16 0 0 0
03/01/2024
180.00
 3,000 180.75 180.75 179.16 0 0 0
02/01/2024
179.06
 4,910 179.53 180.75 176.72 0 0 0
29/12/2023
180.93
 15,100 180.56 181.40 171.11 0 0 0
28/12/2023
180.56
 32,100 179.16 183.27 178.78 0 0 0
27/12/2023
179.16
 6,500 179.53 179.53 178.59 0 0 0
26/12/2023
179.53
 21,100 176.26 180.00 175.32 0 0 0
25/12/2023
176.26
 9,100 177.85 181.40 176.26 0 0 0
22/12/2023
177.85
 35,400 175.88 178.41 175.88 0 0 0
21/12/2023
175.88
 4,300 173.55 175.88 175.79 0 0 0
20/12/2023
173.55
 9,100 173.17 182.34 173.17 0 0 0
19/12/2023
173.17
 2,200 174.48 174.76 173.17 0 0 0
18/12/2023
174.48
 8,000 172.33 175.79 173.17 0 0 0
15/12/2023
172.33
 8,300 174.85 177.10 172.24 0 0 0
14/12/2023
174.85
 6,800 175.98 178.59 173.92 0 0 0
13/12/2023
175.98
 4,400 177.19 177.66 175.04 0 0 0
12/12/2023
177.19
 11,100 178.59 179.44 176.07 0 0 0
11/12/2023
178.59
 34,400 174.85 178.59 174.85 0 0 0
08/12/2023
174.85
 38,100 171.49 185.05 148.67 0 0 0
07/12/2023
171.49
 1,000 172.05 172.80 171.49 0 0 0
06/12/2023
172.05
 1,000 173.73 173.73 172.05 0 0 0
05/12/2023
173.73
 5,700 173.55 173.73 172.05 0 0 0
04/12/2023
173.55
 7,800 173.83 173.83 171.11 0 0 0
01/12/2023
173.83
 4,500 172.05 185.14 171.21 0 0 0
30/11/2023
172.05
 2,200 172.24 172.24 170.65 0 0 0
29/11/2023
172.24
 1,100 172.05 172.70 171.58 0 0 0
28/11/2023
172.05
 100 172.70 172.70 172.05 0 0 0
27/11/2023
172.70
 1,600 172.33 172.70 170.18 0 0 0
24/11/2023
172.33
 4,100 171.30 172.89 170.18 0 0 0
23/11/2023
171.30
 4,500 172.05 174.95 171.30 0 0 0
22/11/2023
172.05
 2,200 171.39 173.92 171.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |