CTCP Dịch vụ Hàng hóa Nội Bài (nct)

94.20
-0.20
(-0.21%)
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
(2025-11-04) 		-8.99 -8.73% 658,000 -119,000 -12.4
94
103.64
94.40
2 tháng
(2025-10-06) 		-2.79 -2.89% 1,032,500 -212,000 -22.5
94
103.64
94.40
3 tháng
(2025-09-05) 		-4.92 -4.98% 1,234,500 -245,700 -26.0
94
103.64
94.40
6 tháng
(2025-06-09) 		-4.92 -4.98% 1,886,200 -233,400 -24.1
94
103.64
94.40
12 tháng
(2024-12-09) 		-11.49 -10.89% 3,137,500 -107,199 -10.2
87.91
108.08
94.40
24 tháng
(2023-12-15) 		16.62 21.47% 5,488,600 182,711 20.5
76.59
112.90
94.40
36 tháng
(2022-12-20) 		26.28 38.81% 7,076,500 648,418 66.1
67.39
112.90
94.40
60 tháng
(2020-12-30) 		47.60 102.59% 17,084,870 1,243,803 121.4
44.21
112.90
94.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
94.20
 7,400 94.40 94.40 94 0 3,100 0
04/12/2025
94.40
 13,700 94 94.40 94 3,600 6,700 -0.3
03/12/2025
94
 25,400 94.40 94.50 93.90 900 9,000 -0.8
02/12/2025
94
 28,100 95.40 95.70 94 400 3,700 -0.3
01/12/2025
96
 7,400 96.70 96.70 95.90 0 900 -0.1
28/11/2025
96.70
 5,500 96.40 96.80 96.40 0 2,100 -0.2
27/11/2025
96.70
 19,600 95.80 96.80 95.50 0 6,400 -0.6
26/11/2025
96.10
 7,200 96.30 96.30 95.70 100 2,500 -0.2
25/11/2025
96
 6,900 96.60 96.60 96 0 0 0
24/11/2025
96.60
 16,700 96.60 96.80 96.10 1,400 4,900 -0.3
21/11/2025
96.60
 8,800 97.10 97.40 96 300 1,800 -0.1
20/11/2025
97.10
 12,900 96.10 97.80 96.10 0 3,600 -0.4
19/11/2025
96
 24,500 95.50 96.40 95.50 1,100 8,200 -0.7
18/11/2025
96.40
 58,100 99 99 96.20 800 12,400 -1.1
17/11/2025: Cổ tức tiền mặt tỉ lệ: 80%
17/11/2025
99.20
 45,400 101.10 101.10 98.90 3,200 0 0.3
14/11/2025
99.20
 55,700 98.27 99.85 98.27 3,000 15,300 -1.3
13/11/2025
99.11
 62,200 100.50 100.50 98.83 200 200 0.0
12/11/2025
100.40
 35,800 101.88 101.88 100.40 0 8,200 -0.9
11/11/2025
100.68
 56,100 101.33 101.70 100.50 0 10,000 -1.1
10/11/2025
101.33
 25,900 102.72 102.81 101.33 0 5,700 -0.6
07/11/2025
101.70
 29,400 103.55 103.55 101.70 1,000 2,600 -0.2
06/11/2025
103.55
 23,700 104.75 104.75 103.27 600 5,100 -0.5
05/11/2025
103.64
 48,800 103.64 104.38 103.27 900 14,000 -1.5
04/11/2025
102.99
 53,900 103.18 104.47 102.25 400 16,700 -1.8
03/11/2025
102.35
 17,100 102.16 103.18 102.16 6,900 6,200 0.1
31/10/2025
102.44
 33,000 101.79 102.62 101.61 400 9,800 -1.0
30/10/2025
102.16
 6,800 102.16 102.16 101.51 0 2,000 -0.2
29/10/2025
102.16
 19,200 102.62 102.62 101.79 1,500 5,200 -0.4
28/10/2025
101.70
 21,400 102.07 102.25 101.14 0 6,100 -0.7
27/10/2025
102.35
 16,900 102.72 102.72 101.79 0 4,500 -0.5
24/10/2025
101.98
 19,900 102.53 102.53 100.87 0 3,500 -0.4
23/10/2025
102.25
 61,700 99.94 102.35 99.94 1,100 22,100 -2.3
22/10/2025
99.20
 3,300 99.57 99.85 99.20 0 900 -0.1
21/10/2025
99.57
 48,800 98.27 99.57 97.72 0 17,000 -1.8
20/10/2025
96.61
 14,200 97.72 99.75 95.78 300 1,900 -0.2
17/10/2025
97.81
 12,700 97.35 98.09 97.35 400 4,200 -0.4
16/10/2025
97.26
 1,600 97.44 97.44 97.16 0 500 -0.1
15/10/2025
96.98
 12,400 97.26 97.26 96.98 0 2,200 -0.2
14/10/2025
97.07
 11,700 97.16 98.09 96.98 0 1,000 -0.1
13/10/2025
97.16
 31,900 97.44 97.63 97.16 0 6,500 -0.7
10/10/2025
97.44
 5,700 97.26 97.63 97.26 100 1,700 -0.2
09/10/2025
97.26
 10,400 97.16 98.00 97.16 0 0 0
08/10/2025
97.16
 6,500 97.07 98.09 96.89 500 3,200 -0.3
07/10/2025
96.79
 12,100 96.61 96.89 96.61 400 3,900 -0.4
06/10/2025
96.79
 7,200 96.42 97.44 96.42 100 2,300 -0.2
03/10/2025
96.33
 8,100 96.24 97.16 96.24 100 2,500 -0.2
02/10/2025
96.52
 7,000 96.52 96.52 96.24 0 1,800 -0.2
01/10/2025
96.52
 14,200 97.16 97.16 96.24 0 2,100 -0.2
30/09/2025
96.89
 8,600 97.81 98.00 96.42 0 1,500 -0.2
29/09/2025
97.53
 6,600 97.53 97.53 97.44 0 1,900 -0.2
26/09/2025
97.53
 5,700 97.72 99.01 97.53 2,600 700 0.2
25/09/2025
97.16
 2,400 97.16 97.26 97.16 0 200 -0.0
24/09/2025
97.16
 3,200 98.00 98.00 97.07 0 400 -0.0
23/09/2025
97.16
 3,300 96.98 97.16 96.98 100 0 0.0
22/09/2025
96.98
 16,700 96.24 96.98 96.24 100 15,400 -1.6
19/09/2025
97.07
 9,500 98.00 98.00 97.07 0 0 0
18/09/2025
97.53
 11,800 97.72 97.72 97.44 0 1,000 -0.1
17/09/2025
97.63
 10,500 98.09 98.09 97.63 200 1,600 -0.1
16/09/2025
98.00
 13,000 98.09 98.55 97.81 600 1,800 -0.1
15/09/2025
98.00
 7,300 98.92 98.92 97.63 0 400 -0.0
12/09/2025
97.16
 21,200 97.16 98.55 97.16 400 0 0.0
11/09/2025
97.07
 16,000 97.35 97.35 96.15 300 2,300 -0.2
10/09/2025
98.09
 11,500 98.46 98.46 98.09 100 0 0.0
09/09/2025
98.37
 3,500 98.37 98.55 98.37 0 1,500 -0.2
08/09/2025
98.37
 10,000 98.64 99.01 98.18 200 2,200 -0.2
05/09/2025
98.92
 11,900 99.01 99.20 98.92 1,700 2,800 -0.1
04/09/2025
99.01
 24,600 99.11 99.48 98.74 600 6,000 -0.6
03/09/2025
99.01
 12,000 99.48 99.94 99.01 3,800 2,900 0.1
29/08/2025
99.48
 1,900 99.85 99.85 99.48 0 0 0
28/08/2025
99.85
 14,700 101.24 101.24 98.74 200 4,100 0
27/08/2025
98.55
 26,300 99.66 99.94 98.37 2,300 5,800 -0.4
26/08/2025
98.92
 27,600 99.20 99.29 98.83 4,200 11,000 -0.7
25/08/2025
99.57
 5,400 100.87 101.05 99.57 0 300 -0.0
22/08/2025
100.40
 24,500 101.33 101.33 99.48 1,400 2,700 -0.1
21/08/2025
101.33
 7,500 102.25 102.25 101.33 100 2,300 -0.2
20/08/2025
101.98
 12,700 102.25 102.25 101.33 200 5,300 -0.6
19/08/2025
102.07
 16,000 102.16 102.35 101.88 0 1,200 -0.1
18/08/2025
102.25
 13,500 101.79 102.35 101.61 600 2,000 -0.2
15/08/2025
102.44
 3,100 102.53 102.53 101.79 200 0 0.0
14/08/2025
102.72
 8,500 101.98 102.72 101.98 200 0 0.0
13/08/2025
102.25
 8,500 101.88 102.35 101.88 300 100 0.0
12/08/2025
101.88
 13,100 101.79 101.98 100.96 4,400 0 0.5
11/08/2025
101.33
 11,400 101.14 102.25 100.96 5,800 2,000 0.4
08/08/2025
101.14
 5,300 100.96 101.33 100.96 0 0 0
07/08/2025
101.24
 5,800 101.05 101.51 100.87 200 0 0.0
06/08/2025
101.33
 9,500 101.05 101.33 100.77 100 2,000 -0.2
05/08/2025
100.96
 4,800 101.33 101.42 100.96 0 1,400 -0.2
04/08/2025
100.96
 6,600 100.87 101.42 100.87 100 1,300 -0.1
01/08/2025
100.96
 6,100 100.87 101.42 100.87 0 800 -0.1
31/07/2025
100.87
 6,100 100.68 101.88 100.68 1,300 100 0.1
30/07/2025
100.87
 7,900 100.77 100.87 100.22 1,900 0 0.2
29/07/2025
100.12
 19,700 102.53 102.53 100.12 200 900 -0.1
28/07/2025
102.44
 9,000 102.72 102.72 102.44 800 500 0.0
25/07/2025
102.53
 3,200 102.72 102.72 102.16 0 0 0
24/07/2025
102.62
 15,700 102.62 102.72 101.79 2,200 500 0.2
23/07/2025
102.62
 12,000 102.90 103.46 102.35 400 0 0.0
22/07/2025
102.16
 7,800 101.79 102.25 101.33 200 0 0.0
21/07/2025
102.16
 50,400 101.42 103.27 101.33 1,500 5,500 -0.4
18/07/2025
100.87
 25,500 100.87 100.87 100.40 15,000 0 1.6
17/07/2025
100.87
 13,800 100.50 100.87 100.40 2,400 0 0.3
16/07/2025
101.61
 1,600 100.31 101.61 100.22 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |