CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

145.20
-0.10
(-0.07%)
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
(2026-02-11) 		-7.80 -5.09% 345,600 0 0
140
156.30
145.20
2 tháng
(2026-01-12) 		-10.90 -6.98% 811,000 0 0
140
161.80
145.20
3 tháng
(2025-12-15) 		-8 -5.22% 1,048,900 0 0
140
161.80
145.20
6 tháng
(2025-09-15) 		-17.50 -10.75% 2,518,700 0 0
140
166
145.20
12 tháng
(2025-03-18) 		-72.76 -33.37% 10,295,900 -436,600 -47.9
124.47
225.98
145.20
24 tháng
(2024-03-25) 		-46.39 -24.20% 14,736,523 -696,750 -96.0
124.47
231.57
145.20
36 tháng
(2023-03-29) 		41.55 40.04% 17,287,045 -795,714 -110.1
103.38
231.57
145.20
60 tháng
(2021-04-08) 		-49.11 -25.26% 34,188,053 -518,670 -35.8
74.97
231.57
145.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
129.75
 10,414 131.05 131.05 126.61 0 4,000 -0.6
27/10/2022
131.05
 4,418 128.87 133.05 126.35 0 4,000 -0.6
26/10/2022
128.87
 10,500 130.62 130.70 123.65 0 4,000 -0.6
25/10/2022
130.62
 27,337 131.66 131.92 126.26 0 4,500 -0.7
24/10/2022
131.66
 11,410 138.02 138.02 131.66 0 0 0
21/10/2022
138.02
 13,900 138.89 139.24 133.32 0 0 0
20/10/2022
138.89
 5,200 138.28 138.89 136.89 0 4,500 -0.7
19/10/2022
138.28
 3,206 137.15 140.20 138.28 0 0 0
18/10/2022
137.15
 1,915 138.45 140.20 135.49 0 0 0
17/10/2022
138.45
 7,516 138.02 138.45 134.97 0 4,000 -0.6
14/10/2022
138.02
 7,900 137.50 138.37 134.88 0 4,000 -0.6
13/10/2022
137.50
 11,500 141.68 141.68 133.23 0 10,000 -1.5
12/10/2022
141.68
 3,325 138.71 141.76 139.32 0 0 0
11/10/2022
138.71
 4,502 140.20 140.20 134.97 0 0 0
10/10/2022
140.20
 1,825 140.20 141.94 138.45 0 0 0
07/10/2022
140.20
 30,409 140.20 140.20 133.23 0 0 0
06/10/2022
140.20
 1,755 142.63 144.11 140.20 0 0 0
05/10/2022
142.63
 4,832 141.07 143.68 139.32 0 0 0
04/10/2022
141.07
 13,200 140.20 144.55 138.45 0 3,100 -0.5
03/10/2022
140.20
 8,110 148.03 148.03 140.20 0 5,000 -0.8
30/09/2022
148.03
 14,349 147.77 148.03 144.55 0 7,000 -1.2
29/09/2022
147.77
 6,104 150.56 150.56 147.77 0 0 0
28/09/2022
150.56
 12,916 149.77 150.56 148.03 0 0 0
27/09/2022
149.77
 3,751 148.73 150.64 149.77 0 0 0
26/09/2022
148.73
 10,200 152.39 152.39 148.29 0 0 0
23/09/2022
152.39
 7,100 149.77 154.04 148.90 0 0 0
22/09/2022
149.77
 2,234 151.34 151.34 148.03 0 0 0
21/09/2022
151.34
 14,980 148.90 151.52 146.29 0 7,400 -1.2
20/09/2022
148.90
 6,224 147.16 149.34 145.42 0 0 0
19/09/2022
147.16
 10,504 147.94 149.69 146.29 0 0 0
16/09/2022
147.94
 4,963 148.03 150.12 147.94 0 50 -0.0
15/09/2022
148.03
 9,734 151.95 151.95 148.03 0 8,000 -1.4
14/09/2022
151.95
 2,440 151.52 151.95 148.90 0 0 0
13/09/2022
151.52
 12,087 153.26 153.26 148.21 0 7,500 -1.3
12/09/2022
153.26
 2,130 153.69 153.69 152.39 0 0 0
09/09/2022
153.69
 5,500 154.48 155.00 152.39 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |