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)
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
29/06/2023
151.19
 2,215 153.50 153.50 151.19 0 0 0
28/06/2023
153.50
 4,000 155.35 155.35 152.58 0 0 0
27/06/2023
155.35
 2,979 154.43 155.82 152.58 0 0 0
26/06/2023
154.43
 10,315 149.80 155.08 148.88 0 0 0
23/06/2023
149.80
 2,200 151.19 151.19 149.80 0 0 0
22/06/2023
151.19
 1,818 152.58 152.58 148.88 0 0 0
21/06/2023
152.58
 13,482 151.38 153.41 150.64 0 0 0
20/06/2023
151.38
 7,270 147.95 151.38 147.95 0 0 0
19/06/2023
147.95
 7,200 154.89 155.35 147.95 0 0 0
16/06/2023
154.89
 13,061 155.82 157.20 154.89 0 0 0
15/06/2023
155.82
 11,502 158.13 158.13 153.32 0 0 0
14/06/2023
158.13
 9,700 156.28 158.13 155.35 0 0 0
13/06/2023
156.28
 3,700 157.29 157.29 156.28 0 0 0
12/06/2023
157.29
 7,600 156.46 157.29 155.54 0 0 0
09/06/2023
156.46
 10,904 153.50 159.98 152.58 0 0 0
08/06/2023
153.50
 5,500 156.37 156.55 153.50 0 0 0
07/06/2023
156.37
 5,107 158.59 158.59 156.28 0 0 0
06/06/2023
158.59
 8,870 156.00 158.59 154.89 0 0 0
05/06/2023
156.00
 8,110 157.20 158.59 149.34 0 0 0
02/06/2023
157.20
 18,583 161.64 161.64 154.89 0 0 0
01/06/2023
161.64
 13,061 160.44 161.64 159.05 0 0 0
31/05/2023
160.44
 6,651 161.83 162.75 160.44 0 100 -0.0
30/05/2023
161.83
 10,345 159.14 165.52 160.25 0 100 -0.0
29/05/2023
159.14
 4,411 161.83 162.75 159.14 0 100 -0.0
26/05/2023
161.83
 39,000 152.86 175.23 157.20 0 0 0
25/05/2023
152.86
 27,241 130.39 152.86 138.71 0 100 -0.0
24/05/2023
130.39
 23,200 124.84 135.93 127.33 0 100 -0.0
23/05/2023
124.84
 22,509 126.69 130.39 124.84 0 10,000 -1.4
22/05/2023
126.69
 12,166 130.39 130.85 126.69 0 0 0
19/05/2023
130.39
 25,923 122.99 137.41 124.84 0 100 -0.0
18/05/2023
122.99
 27,859 115.22 122.99 115.40 0 0 0
17/05/2023
115.22
 15,600 111.61 115.59 111.61 0 0 0
16/05/2023
111.61
 4,804 111.34 112.82 111.43 0 0 0
15/05/2023
111.34
 4,630 113.28 113.74 111.06 0 0 0
12/05/2023
113.28
 18,906 106.25 114.67 106.53 0 0 0
11/05/2023
106.25
 2,907 104.59 106.25 104.86 0 0 0
10/05/2023
104.59
 13,402 104.49 105.51 103.85 0 1,800 -0.2
09/05/2023
104.49
 15,300 104.49 104.49 104.31 0 12,500 -1.4
08/05/2023
104.49
 5,600 103.85 105.14 103.57 0 500 -0.1
05/05/2023
103.85
 700 103.66 103.85 103.57 0 0 0
04/05/2023
103.66
 2,127 103.57 104.49 103.57 0 200 -0.0
28/04/2023
103.57
 9,100 103.85 103.85 103.57 0 0 0
27/04/2023
103.85
 2,900 103.38 104.12 103.48 0 0 0
26/04/2023
103.38
 3,600 104.03 104.03 103.38 0 0 0
25/04/2023
104.03
 2,300 104.49 104.49 103.66 0 0 0
24/04/2023
104.49
 4,700 104.49 104.96 104.03 0 0 0
21/04/2023
104.49
 4,300 104.96 105.42 104.03 0 0 0
20/04/2023
104.96
 3,300 105.97 106.34 104.96 0 0 0
19/04/2023
105.97
 5,400 104.49 105.97 104.59 0 0 0
18/04/2023
104.49
 5,700 103.57 105.88 103.85 0 0 0
17/04/2023
103.57
 3,600 103.38 104.49 103.11 0 0 0
14/04/2023
103.38
 5,400 103.57 104.77 103.38 0 0 0
13/04/2023
103.57
 3,500 103.57 104.49 103.57 0 0 0
12/04/2023
103.57
 13,000 104.22 105.42 103.57 0 8,700 -1.0
11/04/2023
104.22
 6,500 105.05 105.05 104.22 0 1,900 -0.2
10/04/2023
105.05
 7,400 105.88 106.81 104.96 0 3,900 -0.4
07/04/2023
105.88
 2,600 106.34 107.08 105.42 0 0 0
06/04/2023
106.34
 1,400 106.81 108.10 106.34 0 0 0
05/04/2023
106.81
 32,721 105.42 108.19 105.88 0 23,900 -2.8
04/04/2023
105.42
 6,811 106.34 106.34 104.77 11 3,600 -0.4
03/04/2023
106.34
 4,315 105.42 106.90 105.33 0 0 0
31/03/2023
105.42
 2,431 104.12 105.42 104.49 0 0 0
30/03/2023
104.12
 1,825 103.75 106.25 104.12 25 0 0.0
29/03/2023
103.75
 3,931 102.92 103.75 103.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |