CTCP Cấp nước Nhơn Trạch (ntw)

20
-0.40
(-1.96%)
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
(2025-12-30) 		1.40 7.37% 8,100 0 0
19
20.40
20
2 tháng
(2025-12-01) 		-0.90 -4.23% 12,500 0 0
19
22
20
3 tháng
(2025-10-31) 		0.40 2% 12,600 0 0
19
25
20
6 tháng
(2025-08-04) 		0.70 3.55% 79,900 0 0
16.50
25
20
12 tháng
(2025-02-03) 		4.13 25.36% 141,811 200 0.0
11.53
25
20
24 tháng
(2024-02-15) 		4.15 25.56% 428,979 -1,492,305 -31.3
11.53
25
20
36 tháng
(2023-02-14) 		7.71 60.75% 502,829 -1,492,290 -31.3
11.03
25
20
60 tháng
(2021-02-24) 		5.90 40.67% 1,061,196 -1,480,894 -31.1
11.03
25
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
13.93
 200 14.85 14.85 13.93 0 0 0
14/11/2022
13.27
 2,000 13.27 13.27 13.27 0 1,400 -0.0
11/11/2022
15.01
 0 15.01 15.01 15.01 0 0 0
10/11/2022
15.01
 0 15.01 15.01 15.01 0 0 0
09/11/2022
15.01
 200 15.01 15.01 15.01 0 0 0
08/11/2022
14.02
 1,300 14.02 14.02 14.02 0 0 0
07/11/2022
14.68
 0 14.68 14.68 14.68 0 0 0
04/11/2022
14.68
 0 14.68 14.68 14.68 0 0 0
03/11/2022
14.68
 0 14.68 14.68 14.68 0 0 0
02/11/2022
14.68
 38 14.68 14.68 14.68 0 0 0
01/11/2022
14.68
 100 14.68 14.68 14.68 0 0 0
31/10/2022
14.60
 1,900 14.68 14.68 14.18 0 0 0
28/10/2022
14.10
 600 14.68 14.68 14.10 0 0 0
27/10/2022
14.10
 1,200 14.10 14.10 14.10 0 0 0
26/10/2022
14.52
 100 14.52 14.52 14.52 0 0 0
25/10/2022
14.93
 0 14.93 14.93 14.93 0 0 0
24/10/2022
14.52
 200 15.26 15.26 14.52 0 0 0
21/10/2022
14.85
 200 13.27 14.85 13.27 0 0 0
20/10/2022
14.35
 1,100 15.18 15.18 13.93 0 0 0
19/10/2022
14.35
 1,500 14.35 14.35 14.35 0 0 0
18/10/2022
15.10
 0 15.10 15.10 15.10 0 0 0
17/10/2022
14.93
 200 15.18 15.18 14.93 0 0 0
14/10/2022
15.26
 0 15.26 15.26 15.26 0 0 0
13/10/2022
15.26
 200 15.26 15.26 15.26 0 0 0
12/10/2022
14.10
 235 14.35 14.35 14.10 0 0 0
11/10/2022
14.52
 100 14.52 14.52 14.52 0 0 0
10/10/2022
14.85
 200 14.85 14.85 14.85 0 0 0
07/10/2022
14.18
 500 14.43 14.52 14.18 0 0 0
06/10/2022
13.27
 100 13.27 13.27 13.27 0 100 -0.0
05/10/2022
14.76
 1,000 14.76 14.76 14.76 0 0 0
04/10/2022
14.52
 100 14.52 14.52 14.52 0 0 0
03/10/2022
15.01
 3 15.01 15.01 15.01 0 0 0
30/09/2022
15.01
 0 15.01 15.01 15.01 0 0 0
29/09/2022
15.01
 100 15.01 15.01 15.01 0 0 0
28/09/2022
14.76
 0 14.76 14.76 14.76 0 0 0
27/09/2022
14.76
 119 14.76 14.76 14.76 0 0 0
26/09/2022
14.10
 100 14.10 14.10 14.10 0 100 -0.0
23/09/2022
15.26
 100 15.26 15.26 15.26 0 0 0
22/09/2022
14.35
 100 14.35 14.35 14.35 0 0 0
21/09/2022
14.85
 0 14.85 14.85 14.85 0 0 0
20/09/2022
14.93
 1,200 14.52 14.93 14.52 0 0 0
19/09/2022
14.93
 0 14.93 14.93 14.93 0 0 0
16/09/2022
14.93
 0 14.93 14.93 14.93 0 0 0
15/09/2022
14.93
 100 14.93 14.93 14.93 0 0 0
14/09/2022
14.85
 600 15.18 15.18 14.85 100 0 0.0
13/09/2022
14.35
 0 14.35 14.35 14.35 0 0 0
12/09/2022
14.85
 800 14.27 14.85 14.27 0 0 0
09/09/2022
14.93
 1,113 14.60 14.93 14.60 0 0 0
08/09/2022
14.60
 200 14.68 14.68 14.60 0 0 0
07/09/2022
14.76
 1,602 14.60 14.76 14.52 0 0 0
06/09/2022
14.18
 400 15.51 15.51 14.18 0 0 0
05/09/2022
14.27
 1,000 14.27 14.27 14.27 0 0 0
31/08/2022
14.52
 210 14.02 14.52 14.02 0 100 -0.0
30/08/2022
15.43
 2,201 14.52 15.51 14.52 100 0 0.0
29/08/2022
14.60
 200 14.60 14.60 14.60 0 0 0
26/08/2022
14.60
 100 14.60 14.60 14.60 0 0 0
25/08/2022
14.93
 200 13.77 14.93 13.77 0 100 -0.0
24/08/2022
15.76
 100 15.76 15.76 15.76 0 0 0
23/08/2022
14.93
 500 14.68 14.93 14.68 0 0 0
22/08/2022
14.52
 4,000 14.35 16.51 14.35 1,200 0 0.0
19/08/2022
14.52
 500 14.52 14.52 14.52 0 0 0
18/08/2022
14.93
 200 14.93 14.93 14.93 0 0 0
17/08/2022
15.68
 200 15.68 15.68 15.68 0 0 0
16/08/2022
14.27
 10 14.27 14.27 14.27 0 0 0
15/08/2022
14.27
 200 14.27 14.27 14.27 0 0 0
12/08/2022
15.26
 100 15.26 15.26 15.26 0 0 0
11/08/2022
15.34
 100 15.34 15.34 15.34 0 0 0
10/08/2022
15.51
 400 14.27 15.51 14.27 0 0 0
09/08/2022
14.76
 4,200 14.35 14.76 14.35 0 0 0
08/08/2022
16.34
 2,405 15.26 16.34 15.26 0 0 0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
15.68
 200 15.68 15.68 15.68 0 0 0
04/08/2022
14.76
 1,400 14.38 14.76 14.38 0 0 0
03/08/2022
14.76
 3,500 14.92 14.92 14.76 0 0 0
02/08/2022
14.92
 1,101 15.15 15.15 14.92 200 0 0.0
01/08/2022
15.39
 2,200 15.62 15.62 15.39 1,200 0 0.0
29/07/2022
14.76
 2,100 15.46 15.46 14.76 0 0 0
28/07/2022
14.76
 3,800 14.76 14.76 14.76 0 0 0
27/07/2022
16.16
 2,200 14.30 16.16 14.30 0 0 0
26/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
25/07/2022
16.78
 2,000 16.78 16.78 16.78 0 0 0
22/07/2022
14.69
 0 14.69 14.69 14.69 0 0 0
21/07/2022
14.38
 11,400 14.69 14.69 14.38 9,600 0 0.2
20/07/2022
14.22
 8,800 14.30 14.38 14.22 5,800 0 0.1
19/07/2022
14.22
 5,700 13.21 14.22 13.21 800 0 0.0
18/07/2022
13.60
 2,200 13.99 13.99 13.60 0 0 0
15/07/2022
13.83
 400 11.66 13.99 11.66 0 100 -0.0
14/07/2022
13.99
 2,900 12.82 13.99 12.82 0 0 0
13/07/2022
14.45
 100 14.45 14.45 14.45 0 0 0
12/07/2022
14.30
 0 14.30 14.30 14.30 0 0 0
11/07/2022
14.30
 2,000 14.30 14.30 14.30 0 0 0
08/07/2022
14.38
 0 14.38 14.38 14.38 0 0 0
07/07/2022
14.38
 0 14.38 14.38 14.38 0 0 0
06/07/2022
14.38
 100 14.38 14.38 14.38 0 0 0
05/07/2022
13.52
 207 13.52 13.52 13.52 0 0 0
04/07/2022
14.53
 200 14.53 14.53 14.53 100 0 0.0
01/07/2022
13.60
 5,800 14.45 14.45 12.82 500 0 0.0
30/06/2022
13.60
 1,600 12.82 13.60 12.82 500 100 0.0
29/06/2022
13.21
 2,200 14.61 14.61 13.21 0 0 0
28/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
27/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |