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
(2025-11-05) 		-0.80 -0.50% 337,800 0 0
157.30
162
157.80
2 tháng
(2025-10-06) 		-4.20 -2.58% 880,300 0 0
157.30
165.70
157.80
3 tháng
(2025-09-08) 		-1.60 -1% 1,546,200 0 0
157.30
166
157.80
6 tháng
(2025-06-09) 		13.57 9.37% 5,174,500 -600 0
144.54
170.69
157.80
12 tháng
(2024-12-10) 		-44.71 -22.01% 11,403,162 -496,900 -58.8
124.47
231.57
157.80
24 tháng
(2023-12-18) 		-16.08 -9.22% 14,471,876 -726,850 -101.9
124.47
231.57
157.80
36 tháng
(2022-12-21) 		52.06 48.95% 16,374,503 -795,694 -110.1
102.55
231.57
157.80
60 tháng
(2020-12-31) 		-73.85 -31.80% 37,315,829 -571,170 -48.4
74.97
240.68
157.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2022
154.48
 5,100 153.26 154.74 152.39 0 0 0
07/09/2022
153.26
 10,500 155.17 156.91 153.26 0 5,000 -0.9
06/09/2022
155.17
 9,107 156.30 157.18 155.00 0 5,000 -0.9
05/09/2022
156.30
 12,000 160.22 160.22 153.26 0 8,000 -1.4
31/08/2022
160.22
 2,800 159.35 161.01 159.35 0 0 0
30/08/2022
159.35
 15,000 161.96 163.71 159.35 0 5,000 -0.9
29/08/2022
161.96
 3,490 163.62 163.62 160.22 0 0 0
26/08/2022
163.62
 4,200 163.27 163.62 161.96 0 0 0
25/08/2022
163.27
 1,150 163.71 163.71 162.84 0 0 0
24/08/2022
163.71
 7,460 162.40 164.14 162.40 0 0 0
23/08/2022
162.40
 2,200 162.84 162.84 162.05 0 0 0
22/08/2022
162.84
 7,100 162.05 164.66 162.05 0 0 0
19/08/2022
162.05
 5,000 161.09 162.84 160.83 0 0 0
18/08/2022
161.09
 5,200 161.09 161.18 160.22 0 0 0
17/08/2022
161.09
 6,700 162.84 162.84 161.01 0 0 0
16/08/2022
162.84
 5,410 161.96 164.58 159.79 0 0 0
15/08/2022
161.96
 4,395 162.05 165.36 161.96 0 0 0
12/08/2022
162.05
 5,915 160.66 163.71 160.14 0 0 0
11/08/2022
160.66
 10,801 161.09 161.88 159.79 0 0 0
10/08/2022
161.09
 7,600 160.31 161.09 159.35 0 0 0
09/08/2022
160.31
 5,900 161.53 161.53 158.48 0 0 0
08/08/2022
161.53
 4,900 162.84 165.62 161.09 0 0 0
05/08/2022
162.84
 9,400 163.71 164.14 162.84 0 0 0
04/08/2022
163.71
 15,500 159.96 163.71 159.96 0 100 -0.0
03/08/2022
159.96
 27,901 153.95 163.71 153.26 0 0 0
02/08/2022
153.95
 20,300 152.04 153.95 151.52 0 0 0
01/08/2022
152.04
 21,100 151.17 152.91 151.52 0 0 0
29/07/2022
151.17
 6,301 150.73 153.26 150.64 0 0 0
28/07/2022
150.73
 27,405 145.16 155.00 144.98 0 0 0
27/07/2022
145.16
 1,100 144.64 145.16 145.16 0 0 0
26/07/2022
144.64
 3,400 146.20 147.51 144.64 0 0 0
25/07/2022
146.20
 300 146.38 146.38 145.86 0 0 0
22/07/2022
146.38
 4,000 146.73 147.60 146.29 0 0 0
21/07/2022
146.73
 3,700 146.81 146.81 145.51 0 0 0
20/07/2022
146.81
 3,940 146.99 148.03 145.42 0 0 0
19/07/2022
146.99
 3,200 147.16 147.60 145.16 0 0 0
18/07/2022
147.16
 1,400 146.29 147.16 144.72 0 0 0
15/07/2022
146.29
 4,300 147.16 147.16 144.55 0 0 0
14/07/2022
147.16
 5,710 145.33 147.51 147.07 0 0 0
13/07/2022
145.33
 4,230 143.33 145.42 143.68 0 0 0
12/07/2022
143.33
 6,010 139.93 143.59 139.32 0 0 0
11/07/2022
139.93
 3,800 141.94 141.94 139.76 0 0 0
08/07/2022
141.94
 1,500 141.94 142.63 140.63 0 0 0
07/07/2022
141.94
 605 140.63 142.72 141.07 100 0 0.0
06/07/2022
140.63
 4,900 144.37 144.37 134.97 0 0 0
05/07/2022
144.37
 9,800 145.86 145.86 142.81 0 0 0
04/07/2022
145.86
 3,800 147.42 147.42 144.29 0 0 0
01/07/2022
147.42
 2,400 148.03 148.03 144.72 0 0 0
30/06/2022
148.03
 4,600 147.16 148.03 146.29 0 0 0
29/06/2022
147.16
 5,500 146.55 149.69 147.16 0 0 0
28/06/2022
146.55
 1,600 145.42 146.73 146.29 0 0 0
27/06/2022
145.42
 3,000 143.68 146.73 144.46 0 0 0
24/06/2022
143.68
 210 144.55 144.55 143.59 0 0 0
23/06/2022
144.55
 2,300 146.46 146.46 142.98 0 0 0
22/06/2022
146.46
 7,260 145.86 147.86 140.20 0 0 0
21/06/2022
145.86
 4,710 147.16 147.16 145.42 0 0 0
20/06/2022
147.16
 11,800 147.94 147.94 144.55 100 0 0.0
17/06/2022
147.94
 7,610 148.90 148.90 146.55 100 0 0.0
16/06/2022
148.90
 2,821 147.25 148.90 146.81 0 0 0
15/06/2022
147.25
 23,400 148.03 148.90 146.29 0 0 0
14/06/2022
148.03
 2,200 147.60 148.47 147.86 0 0 0
13/06/2022
147.60
 12,800 151.95 151.95 145.42 0 0 0
10/06/2022
151.95
 8,500 154.04 154.04 151.52 0 0 0
09/06/2022
154.04
 7,530 152.39 155.78 151.43 5,000 0 0.9
08/06/2022
152.39
 10,981 149.69 152.39 149.08 0 0 0
07/06/2022
149.69
 10,606 148.03 149.77 147.86 5,000 0 0.9
06/06/2022
148.03
 24,710 147.16 149.77 146.29 0 13,100 -2.2
03/06/2022
147.16
 18,700 148.03 148.82 147.16 0 12,600 -2.1
02/06/2022
148.03
 13,912 151.95 151.95 147.16 0 4,300 -0.7
01/06/2022
151.95
 15,000 151.52 152.39 149.77 0 11,700 -2.0
31/05/2022
151.52
 11,900 150.21 154.13 149.77 0 7,500 -1.3
30/05/2022
150.21
 7,600 149.34 151.52 148.90 0 2,600 -0.4
27/05/2022
149.34
 11,759 149.77 151.52 149.16 0 10,300 -1.8
26/05/2022
149.77
 8,600 150.64 151.25 148.99 0 7,900 -1.4
25/05/2022
150.64
 31,700 150.64 150.64 148.03 0 28,900 -4.9
24/05/2022
150.64
 6,523 151.08 151.08 149.77 0 0 0
23/05/2022
151.08
 2,482 152.39 152.39 150.47 0 1,300 -0.2
20/05/2022
152.39
 17,366 152.39 152.91 152.04 0 13,300 -2.3
19/05/2022
152.39
 7,612 153.26 155.35 152.39 0 6,500 -1.1
18/05/2022
153.26
 2,162 156.74 156.74 152.56 0 0 0
17/05/2022
156.74
 5,180 150.99 160.14 145.42 0 0 0
16/05/2022
150.99
 15,050 148.03 155.87 146.73 0 10,000 -1.7
13/05/2022
148.03
 28,484 156.74 156.74 147.16 4 0 0.0
12/05/2022
156.74
 30,801 162.84 162.84 152.47 7 0 0.0
11/05/2022
162.84
 706 164.58 164.58 161.96 0 0 0
10/05/2022
164.58
 7,800 162.84 164.58 160.66 5,000 0 0.9
09/05/2022
162.84
 26,900 163.71 169.37 156.74 0 0 0
06/05/2022
163.71
 3,500 169.80 169.80 163.71 0 0 0
05/05/2022
169.80
 8,313 167.19 170.24 168.06 5,000 0 1.0
04/05/2022
167.19
 1,913 171.98 171.98 167.19 0 0 0
29/04/2022
171.98
 10,805 167.19 174.07 169.71 5,000 0 1.0
28/04/2022
167.19
 12,022 165.27 173.20 165.45 5,000 1,200 0.7
27/04/2022
165.27
 6,900 164.49 165.45 160.22 5,000 2,100 0.5
26/04/2022
164.49
 26,863 165.01 165.01 157.61 0 17,700 -3.3
25/04/2022
165.01
 27,167 170.67 170.67 164.58 5,000 7,800 -0.5
22/04/2022
170.67
 37,300 174.16 176.77 167.19 5,000 16,600 -2.3
21/04/2022
174.16
 29,100 177.20 177.20 172.41 5,000 11,200 -1.2
20/04/2022
177.20
 20,400 178.51 178.51 174.24 5,000 7,300 -0.5
19/04/2022
178.51
 20,900 179.38 179.82 176.77 0 0 0
18/04/2022
179.38
 21,900 180.25 180.34 178.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |