CTCP Cấp nước Nhơn Trạch (ntw)

16.60
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
(2026-08-18) 		-0.30 -1.78% 4,900 0 0
14.90
20.40
16.60
2 tháng
(2026-07-20) 		-5.19 -23.82% 18,300 0 0
14.90
21.79
16.60
3 tháng
(2026-06-19) 		-5.19 -23.82% 22,300 0 0
14.90
21.79
16.60
6 tháng
(2026-03-23) 		-2.25 -11.95% 36,700 0 0
14.90
21.79
16.60
12 tháng
(2025-09-22) 		-4.34 -20.71% 70,400 0 0
14.90
23.68
16.60
24 tháng
(2024-09-27) 		0.74 4.68% 371,177 0 0
10.92
23.68
16.60
36 tháng
(2023-10-03) 		2.46 17.36% 497,472 0 0
10.92
23.68
16.60
60 tháng
(2021-10-13) 		2.69 19.31% 917,529 11,296 0.2
10.45
23.68
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
16.12
 5,900 15.86 16.12 15.86 0 0 0
16/10/2024
14.45
 700 15.59 15.59 14.45 0 0 0
15/10/2024
15.68
 5,100 15.68 15.68 15.59 0 0 0
14/10/2024
15.59
 300 15.86 15.86 15.59 0 0 0
11/10/2024
15.42
 1,800 16.56 16.56 15.42 0 0 0
10/10/2024
14.98
 500 14.98 14.98 14.98 0 0 0
09/10/2024
15.77
 15,600 16.39 16.56 15.77 0 0 0
08/10/2024
16.56
 3,700 16.12 16.56 15.77 0 0 0
07/10/2024
14.98
 10,400 15.50 16.56 14.98 0 0 0
04/10/2024
15.42
 0 15.42 15.42 15.42 0 0 0
03/10/2024
15.42
 1,700 15.42 15.42 15.42 0 0 0
02/10/2024
15.77
 4,800 15.68 16.21 14.54 0 0 0
01/10/2024
15.86
 3,800 15.86 15.86 15.86 0 0 0
30/09/2024
15.86
 0 15.86 15.86 15.86 0 0 0
27/09/2024
15.86
 500 15.86 15.86 15.86 0 0 0
26/09/2024
16.21
 101 16.21 16.21 16.21 0 0 0
25/09/2024
16.30
 600 16.65 16.65 16.21 0 0 0
24/09/2024
16.30
 8,600 15.86 17.62 14.36 0 0 0
23/09/2024
15.86
 8,300 14.45 15.86 14.10 0 0 0
20/09/2024
14.27
 1,200 13.21 14.27 13.21 0 0 0
19/09/2024
12.42
 6 12.42 12.42 12.42 0 0 0
18/09/2024
12.42
 1,601 12.42 12.42 12.42 0 0 0
17/09/2024
14.01
 400 14.01 14.01 14.01 0 0 0
16/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
13/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
12/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
11/09/2024
13.21
 0 13.21 13.21 13.21 0 0 0
10/09/2024
13.21
 121 13.21 13.21 13.21 0 0 0
09/09/2024
14.10
 700 13.92 14.10 13.65 0 0 0
06/09/2024
14.10
 0 14.10 14.10 14.10 0 0 0
05/09/2024
14.10
 200 14.10 14.10 14.10 0 0 0
04/09/2024
14.10
 0 14.10 14.10 14.10 0 0 0
03/09/2024
14.98
 0 14.98 14.98 14.98 0 0 0
02/09/2024
14.98
 100 14.98 14.98 14.98 0 0 0
30/08/2024
14.10
 0 14.10 14.10 14.10 0 0 0
29/08/2024
14.01
 1,000 14.10 14.10 14.01 0 0 0
28/08/2024
13.74
 0 13.74 13.74 13.74 0 0 0
27/08/2024
13.74
 1,200 13.74 13.74 13.74 0 0 0
26/08/2024
14.62
 0 14.62 14.62 14.62 0 0 0
23/08/2024
14.62
 0 14.62 14.62 14.62 0 0 0
22/08/2024
13.92
 1,400 15.68 15.68 13.92 0 0 0
21/08/2024
14.10
 700 14.10 14.10 14.10 0 0 0
20/08/2024
13.74
 1 15.06 15.06 15.06 0 0 0
19/08/2024
13.74
 301 15.68 15.68 13.74 0 0 0
16/08/2024
13.48
 3,500 14.89 14.89 13.48 0 0 0
15/08/2024
15.68
 3,802 17.53 17.53 15.68 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2024
17.18
 3,000 15.59 17.18 15.59 0 0 0
13/08/2024
14.98
 500 18.47 18.47 14.98 0 0 0
12/08/2024
16.14
 500 16.14 16.14 16.14 0 0 0
09/08/2024
14.14
 0 14.14 14.14 14.14 0 0 0
08/08/2024
14.14
 2,600 14.14 14.14 14.06 0 0 0
07/08/2024
14.56
 41 14.56 14.56 14.56 0 0 0
06/08/2024
14.56
 100 14.56 14.56 14.56 0 0 0
05/08/2024
13.73
 0 13.73 13.73 13.73 0 0 0
02/08/2024
13.73
 0 13.73 13.73 13.73 0 0 0
01/08/2024
13.73
 5,901 13.73 13.73 13.73 0 0 0
31/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
30/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
29/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
26/07/2024
13.15
 100 13.15 13.15 13.15 0 0 0
25/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
24/07/2024
13.15
 0 13.15 13.15 13.15 0 0 0
23/07/2024
13.15
 100 13.15 13.15 13.15 0 0 0
22/07/2024
12.90
 2,000 12.90 12.90 12.90 0 0 0
19/07/2024
12.81
 100 12.81 12.81 12.81 0 0 0
18/07/2024
12.90
 0 12.90 12.90 12.90 0 0 0
17/07/2024
12.73
 1,541 13.73 13.73 12.73 0 0 0
16/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
15/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
12/07/2024
13.06
 0 13.06 13.06 13.06 0 0 0
11/07/2024
12.98
 1,001 13.06 13.06 12.98 0 0 0
10/07/2024
13.31
 0 13.31 13.31 13.31 0 0 0
09/07/2024
13.31
 1,900 13.31 13.31 13.31 0 0 0
08/07/2024
13.89
 0 13.89 13.89 13.89 0 0 0
05/07/2024
13.89
 0 13.89 13.89 13.89 0 0 0
04/07/2024
13.89
 1,000 13.89 13.89 13.89 0 0 0
03/07/2024
14.14
 0 14.14 14.14 14.14 0 0 0
02/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
01/07/2024
13.65
 0 13.65 13.65 13.65 0 0 0
28/06/2024
13.65
 1,200 13.73 13.73 13.65 0 0 0
27/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
26/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
25/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
24/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
21/06/2024
13.73
 1,000 13.73 13.73 13.73 0 0 0
20/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
19/06/2024
13.31
 1,000 13.31 13.31 13.31 0 0 0
18/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
17/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
14/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
13/06/2024
13.31
 0 13.31 13.31 13.31 0 0 0
12/06/2024
13.31
 300 13.40 13.40 13.31 0 0 0
11/06/2024
17.39
 2,631 15.81 17.39 15.31 0 0 0
10/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
07/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
06/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
05/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
04/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
03/06/2024
13.40
 0 13.40 13.40 13.40 0 0 0
31/05/2024
13.48
 2,500 13.31 13.48 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |