CTCP Suất ăn Hàng không Nội Bài (ncs)

41.50
0
(0%)
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
(2025-12-31) 		2.90 7.51% 31,700 11,500 0.5
38.60
41.50
41.50
2 tháng
(2025-12-01) 		-1 -2.35% 75,600 35,100 1.4
38.60
42.50
41.50
3 tháng
(2025-11-03) 		-0.10 -0.24% 180,200 100,400 4.2
38.60
42.50
41.50
6 tháng
(2025-08-04) 		4.40 11.86% 477,800 323,800 12.5
37
44
41.50
12 tháng
(2025-02-04) 		15.40 59% 1,413,703 607,401 20.8
23
44
41.50
24 tháng
(2024-02-15) 		17.20 70.78% 2,494,431 654,401 22.0
21
44
41.50
36 tháng
(2023-02-15) 		22.86 122.68% 3,052,121 652,066 22.0
16.96
44
41.50
60 tháng
(2021-02-25) 		23.33 128.39% 5,539,662 675,566 22.5
15.56
44
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2022
20.69
 500 20.69 21.34 20.69 0 0 0
19/05/2022
20.69
 5,100 20.03 20.69 19.66 0 0 0
18/05/2022
20.03
 5,300 19.57 20.03 19.57 1,000 0 0.0
17/05/2022
19.57
 2,600 21.71 21.71 19.10 0 0 0
16/05/2022
21.71
 100 19.10 21.71 21.71 0 0 0
13/05/2022
19.10
 2,200 20.97 20.97 18.64 0 0 0
12/05/2022
20.97
 200 21.43 21.43 20.97 0 0 0
11/05/2022
21.43
 700 21.43 22.18 20.97 0 0 0
10/05/2022
21.43
 600 23.76 23.76 21.43 0 0 0
09/05/2022
23.76
 0 23.76 23.76 23.76 0 0 0
06/05/2022
23.76
 0 23.76 23.76 23.76 0 0 0
05/05/2022
23.76
 100 20.69 23.76 23.76 0 0 0
04/05/2022
20.69
 9,300 21.90 22.83 20.50 0 0 0
29/04/2022
21.90
 2,100 21.99 22.74 20.59 0 0 0
28/04/2022
21.99
 6,100 21.99 22.74 19.57 0 0 0
27/04/2022
21.99
 200 21.90 21.99 19.20 0 0 0
26/04/2022
21.90
 25 21.90 21.99 21.90 0 0 0
25/04/2022
21.90
 1,900 21.99 22.27 21.90 0 300 -0.0
22/04/2022
21.99
 2,300 21.90 22.36 21.90 0 0 0
21/04/2022
21.90
 3,000 23.20 23.20 21.90 0 0 0
20/04/2022
23.20
 100 22.64 23.20 23.20 0 0 0
19/04/2022
22.64
 1,900 22.83 22.83 22.36 0 0 0
18/04/2022
22.83
 1,000 23.02 23.02 22.83 0 0 0
15/04/2022
23.02
 900 22.74 23.02 22.74 0 0 0
14/04/2022
22.74
 0 22.92 22.74 22.92 0 0 0
13/04/2022
22.92
 5,400 22.46 22.92 22.08 0 0 0
12/04/2022
22.46
 4,700 22.83 22.83 22.46 0 0 0
08/04/2022
22.83
 0 22.46 22.83 22.83 0 0 0
07/04/2022
22.46
 500 22.83 23.11 22.46 200 0 0.0
06/04/2022
22.83
 7,700 22.83 22.83 22.83 0 0 0
05/04/2022
22.83
 0 22.83 22.83 22.83 0 0 0
04/04/2022
22.83
 2,500 23.02 23.02 22.83 0 0 0
01/04/2022
23.02
 6,300 22.55 23.02 21.90 2,000 0 0.0
31/03/2022
22.55
 300 22.36 22.55 22.55 300 0 0.0
30/03/2022
22.36
 4,500 21.90 22.64 22.36 0 0 0
29/03/2022
21.90
 18,200 22.64 22.64 21.90 0 0 0
28/03/2022
22.64
 4,900 22.64 22.92 22.55 0 0 0
25/03/2022
22.64
 12,500 22.55 22.83 22.36 3,100 0 0.1
24/03/2022
22.55
 4,100 22.83 23.11 22.55 700 0 0.0
23/03/2022
22.83
 5,100 23.11 23.11 22.46 0 0 0
22/03/2022
23.11
 2,000 23.02 23.11 22.36 600 0 0.0
21/03/2022
23.02
 4,300 23.30 23.76 23.02 0 0 0
18/03/2022
23.30
 1,100 24.23 24.23 23.30 0 0 0
17/03/2022
24.23
 2,000 23.76 24.79 24.23 0 0 0
16/03/2022
23.76
 2,200 23.58 25.16 23.76 0 0 0
15/03/2022
23.58
 11,800 23.67 23.67 23.20 0 0 0
14/03/2022
23.67
 4,600 23.76 23.76 23.30 0 0 0
11/03/2022
23.76
 1,600 23.39 23.76 23.76 0 0 0
10/03/2022
23.39
 9,000 22.74 23.39 22.36 0 0 0
09/03/2022
22.74
 5,800 23.11 23.11 22.74 4,000 0 0.1
08/03/2022
23.11
 8,500 23.76 23.76 22.83 0 0 0
07/03/2022
23.76
 6,400 24.13 24.13 22.55 0 0 0
04/03/2022
24.13
 401 24.13 24.69 24.13 0 0 0
03/03/2022
24.13
 0 24.04 24.13 24.13 0 0 0
02/03/2022
24.04
 8,300 24.23 24.51 24.04 0 0 0
01/03/2022
24.23
 10,600 24.69 24.69 24.23 1,500 0 0.0
28/02/2022
24.69
 4,200 24.97 24.97 24.60 0 0 0
25/02/2022
24.97
 13,700 24.97 25.16 24.32 0 0 0
24/02/2022
24.97
 901 25.25 25.25 23.11 0 0 0
23/02/2022
25.25
 2,602 25.72 25.72 24.88 0 0 0
22/02/2022
25.72
 1,100 25.72 25.81 25.72 0 0 0
21/02/2022
25.72
 18,101 25.63 26.56 25.63 0 1,500 -0.0
18/02/2022
25.63
 32,900 23.76 26.09 23.39 0 2,200 -0.1
17/02/2022
23.76
 27,900 23.30 23.85 22.36 0 0 0
16/02/2022
23.30
 5,200 23.30 23.30 23.30 0 100 -0.0
15/02/2022
23.30
 7,700 23.02 23.48 23.20 0 0 0
14/02/2022
23.02
 18,701 22.83 23.85 22.83 0 200 -0.0
11/02/2022
22.83
 3,900 21.43 23.48 21.71 0 0 0
10/02/2022
21.43
 21,101 22.64 22.64 21.43 0 0 0
09/02/2022
22.64
 4,200 23.02 23.11 22.64 0 0 0
08/02/2022
23.02
 14,900 23.02 23.48 23.02 0 100 -0.0
07/02/2022
23.02
 8,200 20.97 24.04 21.71 300 0 0.0
28/01/2022
20.97
 500 21.99 22.36 20.97 0 0 0
27/01/2022
21.99
 10,601 21.90 22.36 21.99 0 0 0
26/01/2022
21.90
 800 21.90 21.99 21.90 0 0 0
25/01/2022
21.90
 1,600 21.62 24.60 21.90 0 0 0
24/01/2022
21.62
 5,300 21.53 24.23 21.53 0 0 0
21/01/2022
21.53
 1,400 21.53 21.53 21.43 0 0 0
20/01/2022
21.53
 6,300 21.53 21.53 21.43 0 0 0
19/01/2022
21.53
 700 21.53 21.53 21.53 0 0 0
18/01/2022
21.53
 2,400 21.53 21.53 21.06 1,800 0 0.0
17/01/2022
21.53
 2,000 21.71 21.71 21.53 0 0 0
14/01/2022
21.71
 7,700 21.62 21.71 20.69 0 0 0
13/01/2022
21.62
 700 21.43 21.80 21.62 0 0 0
12/01/2022
21.43
 2,500 21.43 21.43 21.43 0 0 0
11/01/2022
21.43
 1,300 21.15 21.43 21.43 0 0 0
10/01/2022
21.15
 2,300 21.43 21.43 21.06 0 0 0
07/01/2022
21.43
 9,200 21.43 21.43 21.06 0 0 0
06/01/2022
21.43
 400 21.43 21.43 20.97 0 0 0
05/01/2022
21.43
 500 22.08 22.08 21.34 0 0 0
04/01/2022
22.08
 4,500 22.18 22.18 21.06 0 0 0
31/12/2021
22.18
 0 22.18 22.18 22.18 0 0 0
30/12/2021
22.18
 2,995 21.71 22.27 22.18 0 0 0
29/12/2021
21.71
 2,900 21.90 21.90 21.25 0 0 0
28/12/2021
21.90
 200 20.50 21.90 20.50 0 0 0
27/12/2021
20.50
 2,500 20.50 20.50 20.50 0 0 0
24/12/2021
20.50
 5,300 21.25 21.25 20.50 0 0 0
23/12/2021
21.25
 3,700 21.62 21.62 21.15 0 2,000 -0.0
22/12/2021
21.62
 5,500 21.90 21.90 20.97 0 700 -0.0
21/12/2021
21.90
 1,500 22.36 22.64 21.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |