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)
28/03/2023
102.92
 4,500 103.75 103.75 102.64 0 0 0
27/03/2023
103.75
 4,300 103.11 104.77 102.74 200 0 0.0
24/03/2023
103.11
 10,526 104.03 104.77 103.11 0 0 0
23/03/2023
104.03
 0 104.03 104.03 104.03 0 0 0
22/03/2023
104.03
 1,400 105.42 106.25 104.03 0 0 0
21/03/2023
105.42
 4,500 104.49 106.16 103.57 0 0 0
20/03/2023
104.49
 3,000 106.62 106.62 104.49 0 0 0
17/03/2023
106.62
 1,015 106.81 108.19 105.88 0 0 0
16/03/2023
106.81
 1,710 107.27 108.01 106.34 10 0 0.0
15/03/2023
107.27
 3,400 106.34 107.45 106.34 0 0 0
14/03/2023
106.34
 1,000 108.56 108.56 106.34 0 0 0
13/03/2023
108.56
 1,178 107.17 108.65 108.28 0 0 0
10/03/2023
107.17
 1,880 107.82 107.82 107.17 0 0 0
09/03/2023
107.82
 3,802 106.34 107.82 106.53 0 0 0
08/03/2023
106.34
 2,786 106.34 108.01 105.60 0 0 0
07/03/2023
106.34
 1,035 107.27 107.27 106.34 0 0 0
06/03/2023
107.27
 2,100 107.27 110.04 105.42 0 0 0
03/03/2023
107.27
 1,441 107.36 108.65 107.27 0 0 0
02/03/2023
107.36
 1,040 109.86 109.86 107.27 0 0 0
01/03/2023
109.86
 2,026 109.86 109.86 106.34 0 0 0
28/02/2023
109.86
 500 109.12 109.86 109.86 0 0 0
27/02/2023
109.12
 1,400 110.69 110.78 109.12 0 0 0
24/02/2023
110.69
 3,600 111.06 111.06 110.04 0 0 0
23/02/2023
111.06
 310 112.82 112.82 110.04 10 0 0.0
22/02/2023
112.82
 4,026 113.28 113.28 110.78 0 0 0
21/02/2023
113.28
 500 114.11 114.11 112.45 0 0 0
20/02/2023
114.11
 4,810 114.57 114.67 112.35 0 0 0
16/02/2023
114.57
 2,704 111.89 114.67 113.74 0 0 0
15/02/2023
111.89
 2,800 113.56 113.56 111.89 0 0 0
14/02/2023
113.56
 919 112.82 113.74 112.82 0 0 0
13/02/2023
112.82
 12,501 114.20 114.20 112.82 0 0 0
10/02/2023
114.20
 3,247 115.50 115.50 113.74 0 0 0
09/02/2023
115.50
 4,508 113.65 115.50 112.82 0 0 0
08/02/2023
113.65
 8,835 115.59 115.59 111.98 0 0 0
07/02/2023
115.59
 4,610 112.54 117.44 111.71 0 0 0
06/02/2023
112.54
 14,101 110.97 112.72 111.43 0 0 0
03/02/2023
110.97
 1,810 110.97 112.35 110.97 0 0 0
02/02/2023
110.97
 11,100 114.94 114.94 108.19 0 100 -0.0
01/02/2023
114.94
 7,213 112.91 120.21 111.15 0 200 -0.0
31/01/2023
112.91
 13,336 109.12 118.18 108.93 0 0 0
30/01/2023
109.12
 7,530 107.27 110.87 104.96 0 0 0
27/01/2023
107.27
 2,100 105.88 107.27 105.42 0 0 0
19/01/2023
105.88
 1,700 105.33 106.07 104.40 0 0 0
18/01/2023
105.33
 10,271 104.49 107.08 102.64 0 0 0
17/01/2023
104.49
 6,900 103.85 104.49 100.89 0 0 0
16/01/2023
103.85
 2,800 103.85 103.85 97.84 0 0 0
13/01/2023
103.85
 1,001 104.40 104.40 103.57 0 0 0
12/01/2023
104.40
 1,074 103.57 104.40 103.57 0 0 0
11/01/2023
103.57
 100 103.20 103.57 103.57 0 0 0
10/01/2023
103.20
 2,100 102.92 103.20 100.98 0 0 0
09/01/2023
102.92
 100 102.55 102.92 102.92 0 0 0
06/01/2023
102.55
 1,100 102.92 104.49 102.55 0 0 0
05/01/2023
102.92
 4,300 103.20 103.57 102.83 0 0 0
04/01/2023
103.20
 2,109 105.14 105.14 102.00 0 0 0
03/01/2023
105.14
 1,400 104.68 105.23 103.57 0 0 0
30/12/2022
104.68
 10,939 105.42 105.42 101.26 0 0 0
29/12/2022
105.42
 710 104.49 105.42 102.64 0 0 0
28/12/2022
104.49
 2,506 104.31 104.49 102.64 0 0 0
27/12/2022
104.31
 1,801 104.49 104.49 98.11 0 0 0
26/12/2022
104.49
 10,110 105.70 105.70 103.57 0 0 0
23/12/2022
105.70
 1,200 104.49 106.16 102.64 100 0 0.0
22/12/2022
104.49
 4,420 106.34 106.34 91.64 0 0 0
21/12/2022
106.34
 7,618 107.73 108.19 103.66 0 0 0
20/12/2022
107.73
 3,208 109.39 109.39 103.57 0 0 0
19/12/2022
109.39
 610 107.45 109.39 107.08 0 0 0
16/12/2022
107.45
 745 110.87 110.87 107.45 100 0 0.0
15/12/2022
110.87
 868 109.30 112.82 107.27 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 60%
14/12/2022
109.30
 3,828 104.49 119.75 105.42 100 0 0.0
13/12/2022
104.49
 5,316 105.37 105.81 103.62 0 0 0
12/12/2022
105.37
 3,351 104.49 107.13 104.49 0 0 0
09/12/2022
104.49
 3,075 108.88 108.88 104.49 0 0 0
08/12/2022
108.88
 2,624 109.23 109.23 107.65 0 0 0
07/12/2022
109.23
 1,800 106.69 111.52 105.46 0 0 0
06/12/2022
106.69
 8,775 111.25 111.52 106.69 0 0 0
05/12/2022
111.25
 3,804 103.79 112.31 108.01 100 0 0.0
02/12/2022
103.79
 5,399 103.26 103.79 101.95 0 0 0
01/12/2022
103.26
 3,750 104.05 110.55 102.91 0 0 0
30/11/2022
104.05
 4,003 103.70 104.05 102.47 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
103.70
 602 104.49 105.37 103.62 200 0 0.0
28/11/2022
104.49
 5,069 97.53 104.49 101.01 500 0 0.1
25/11/2022
97.53
 3,806 93.17 97.61 94.39 400 0 0.0
24/11/2022
93.17
 3,400 91.00 94.04 91.95 600 0 0.1
23/11/2022
91.00
 776 91.95 92.74 91.00 0 0 0
22/11/2022
91.95
 5,021 91.43 94.13 91.43 0 0 0
21/11/2022
91.43
 4,153 91.87 94.83 91.43 0 0 0
18/11/2022
91.87
 3,413 87.51 94.91 77.32 0 0 0
17/11/2022
87.51
 9,111 87.08 93.96 85.77 0 0 0
16/11/2022
87.08
 7,311 74.97 87.95 74.89 100 0 0.0
15/11/2022
74.97
 17,349 87.95 87.95 74.97 0 0 0
14/11/2022
87.95
 8,610 100.57 100.57 86.82 0 0 0
11/11/2022
100.57
 4,102 104.49 107.19 100.14 0 0 0
10/11/2022
104.49
 4,601 113.55 113.81 102.84 0 0 0
09/11/2022
113.55
 4,303 114.94 115.81 113.55 2,500 0 0.3
08/11/2022
114.94
 3,411 114.94 116.60 112.33 100 0 0.0
07/11/2022
114.94
 3,908 119.30 119.30 114.94 0 0 0
04/11/2022
119.30
 4,300 120.60 120.60 117.12 0 0 0
03/11/2022
120.60
 2,400 123.30 123.65 119.30 0 0 0
02/11/2022
123.30
 6,320 126.52 126.79 123.21 0 4,000 -0.6
01/11/2022
126.52
 1,800 126.35 128.87 126.52 0 0 0
31/10/2022
126.35
 8,735 129.75 129.75 126.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |