CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
0.10
(0.11%)
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
67.43
 3,100 67.27 69.60 67.43 1,000 0 0.1
27/10/2022
67.27
 4,800 66.65 67.43 66.27 2,000 500 0.1
26/10/2022
66.65
 500 68.05 68.05 66.65 0 0 0
25/10/2022
68.05
 28,700 68.36 68.90 68.05 9,100 21,900 -1.1
24/10/2022
68.36
 23,200 69.75 69.75 68.36 19,700 8,100 1.0
21/10/2022
69.75
 3,500 70.76 70.76 68.98 1,600 0 0.1
20/10/2022
70.76
 0 70.76 70.76 70.76 0 0 0
19/10/2022
70.76
 31,800 69.68 70.76 69.68 9,000 2,400 0.6
18/10/2022
69.68
 12,300 69.68 69.68 69.68 8,000 60 0.7
17/10/2022
69.68
 2,100 68.59 70.45 68.20 500 1,000 -0.0
14/10/2022
68.59
 13,400 68.51 69.75 68.59 1,600 200 0.1
13/10/2022
68.51
 600 68.44 68.51 68.44 0 0 -0.1
12/10/2022
68.44
 6,500 68.20 68.59 68.20 0 0 -0.1
11/10/2022
68.20
 4,600 68.28 68.59 68.20 700 2,400 -0.1
10/10/2022
68.28
 22,100 68.05 69.68 68.20 9,200 0 0.8
07/10/2022
68.05
 35,700 68.20 68.20 66.65 6,100 25,500 -1.7
06/10/2022
68.20
 11,900 69.75 69.75 66.81 9,500 11,500 -0.2
05/10/2022
69.75
 5,400 70.45 70.45 69.75 4,400 600 0.3
04/10/2022
70.45
 2,600 68.20 70.92 68.05 1,210 2,400 -0.1
03/10/2022
68.20
 6,700 69.52 69.52 67.43 3,000 4,200 -0.1
30/09/2022
69.52
 15,000 69.29 69.52 66.65 5,300 9,200 -0.3
29/09/2022
69.29
 21,300 69.75 69.75 69.21 16,100 1,300 1.3
28/09/2022
69.75
 3,300 69.37 69.75 69.29 1,000 0 0.1
27/09/2022
69.37
 4,200 69.60 69.60 68.20 1,000 2,638 -0.1
26/09/2022
69.60
 22,000 70.37 70.37 69.60 8,500 0 0.8
23/09/2022
70.37
 1,600 70.76 70.92 70.14 100 100 0
22/09/2022
70.76
 3,700 70.92 70.99 70.76 2,820 0 0.3
21/09/2022
70.92
 300 70.99 70.99 70.92 0 0 0.0
20/09/2022
70.99
 1,700 70.68 71.77 69.99 0 0 0.0
19/09/2022
70.68
 2,000 71.23 71.23 70.61 900 500 0.0
16/09/2022
71.23
 20,300 72.08 72.31 71.23 16,900 0 1.6
15/09/2022
72.08
 10,300 71.23 72.08 70.61 9,900 400 0.6
14/09/2022
71.23
 11,100 71.23 71.23 70.30 7,000 0 -0.1
13/09/2022
71.23
 1,300 70.53 71.23 70.30 500 0 -0.1
12/09/2022
70.53
 2,400 70.14 70.92 70.53 0 137 -0.1
09/09/2022
70.14
 1,200 69.99 70.53 69.99 0 1,100 -0.1
08/09/2022
69.99
 9,700 69.75 70.53 69.75 4,700 200 0.4
07/09/2022
69.75
 19,600 71.30 71.30 69.75 12,800 14,100 -0.1
06/09/2022
71.30
 4,100 71.46 72.00 71.30 2,800 1,200 0.1
05/09/2022
71.46
 1,800 72.85 72.85 71.30 100 300 -0.0
31/08/2022
72.85
 2,600 72.00 73.63 72.08 1,400 0 0.1
30/08/2022
72.00
 1,500 72.23 72.23 71.85 700 0 0.1
29/08/2022
72.23
 9,200 71.77 72.85 70.92 4,100 0 0.4
26/08/2022
71.77
 3,700 72.39 72.39 71.69 3,000 0 0.3
25/08/2022
72.39
 4,100 72.47 72.62 71.46 2,600 0 0.2
24/08/2022
72.47
 19,200 71.15 72.47 70.84 7,100 0 0.7
23/08/2022
71.15
 7,500 71.15 71.15 71.15 4,500 0 0.4
22/08/2022
71.15
 2,000 70.68 71.15 70.99 1,600 0 0.1
19/08/2022
70.68
 16,600 71.30 72.62 70.68 6,700 3,100 0.3
18/08/2022
71.30
 11,400 70.92 71.30 71.15 8,000 1,300 0.6
17/08/2022
70.92
 2,300 70.92 70.92 70.92 1,900 0 0.2
16/08/2022
70.92
 16,300 70.68 70.92 70.53 14,400 0 1.3
15/08/2022
70.68
 4,600 70.61 70.92 70.61 2,800 0 0.3
12/08/2022
70.61
 26,500 70.61 70.68 70.45 11,700 20,700 -0.8
11/08/2022
70.61
 13,700 70.76 70.92 70.61 7,300 600 0.6
10/08/2022
70.76
 5,200 70.92 70.92 70.53 3,300 0 0.3
09/08/2022
70.92
 4,700 70.92 70.92 70.53 3,400 0 0.3
08/08/2022
70.92
 3,000 70.92 70.92 70.22 1,600 0 0.1
05/08/2022
70.92
 3,100 71.07 71.07 69.91 1,700 0 0.2
04/08/2022
71.07
 3,000 70.68 71.07 70.53 1,600 500 0.1
03/08/2022
70.68
 5,200 71.23 71.61 70.14 700 0 0.1
02/08/2022
71.23
 6,600 71.30 71.30 70.76 3,900 0 0.4
01/08/2022
71.30
 9,000 70.92 71.30 70.53 6,900 0 0.6
29/07/2022
70.92
 7,300 70.45 71.23 70.53 4,200 0 0.4
28/07/2022
70.45
 9,200 70.37 70.92 70.37 5,800 0 0.5
27/07/2022
70.37
 3,000 70.37 70.37 69.44 200 0 0.0
26/07/2022
70.37
 1,500 70.99 70.99 70.22 300 0 0.0
25/07/2022
70.99
 20,900 71.69 71.69 70.14 11,100 0 1.0
22/07/2022
71.69
 5,000 70.14 71.69 69.83 0 2,000 0.0
21/07/2022
70.14
 11,900 70.99 70.99 69.99 1,700 0 0.2
20/07/2022
70.99
 7,600 71.15 71.15 69.83 4,500 0 0.4
19/07/2022: Cổ tức tiền mặt tỉ lệ: 63%
19/07/2022
71.15
 32,700 70.30 71.69 70.53 14,100 5,700 0.8
18/07/2022
70.30
 12,900 68.85 70.88 69.28 100 200 -0.0
15/07/2022
68.85
 20,600 69.57 70.08 68.85 0 7,400 -0.7
14/07/2022
69.57
 4,600 69.43 69.93 69.28 0 600 -0.1
13/07/2022
69.43
 4,200 70.15 70.15 68.92 0 2,300 -0.2
12/07/2022
70.15
 900 70.66 70.66 69.93 0 200 -0.0
11/07/2022
70.66
 4,300 70.08 71.02 70.08 100 0 0.0
08/07/2022
70.08
 1,200 69.93 70.73 70.08 200 0 0.0
07/07/2022
69.93
 3,000 69.57 70.01 68.19 0 0 0.0
06/07/2022
69.57
 8,000 69.64 71.67 68.12 200 0 0.0
05/07/2022
69.64
 12,500 69.28 70.44 67.40 0 3,200 -0.3
04/07/2022
69.28
 9,900 69.64 71.09 69.21 0 300 -0.0
01/07/2022
69.64
 11,200 70.59 71.67 69.57 0 1,100 -0.1
30/06/2022
70.59
 5,000 71.17 71.31 70.30 0 900 -0.1
29/06/2022
71.17
 2,600 71.46 71.46 70.66 0 100 -0.0
28/06/2022
71.46
 24,000 71.02 72.47 70.95 300 3,600 -0.3
27/06/2022
71.02
 52,400 66.67 71.02 66.89 9,100 2,200 0.7
24/06/2022
66.67
 3,100 66.75 66.75 65.95 1,400 0 0.1
23/06/2022
66.75
 9,000 65.95 66.82 66.31 0 2,000 -0.2
22/06/2022
65.95
 26,900 64.57 66.09 64.57 11,600 3,900 0.7
21/06/2022
64.57
 1,900 65.22 66.53 64.50 100 1,000 -0.1
20/06/2022
65.22
 8,000 65.95 65.95 64.50 2,900 0 0.3
17/06/2022
65.95
 5,900 66.17 66.17 63.99 3,700 1,000 0.2
16/06/2022
66.17
 6,900 65.22 66.17 64.50 2,000 5,500 -0.3
15/06/2022
65.22
 13,900 65.22 66.24 64.43 6,400 5,100 0.1
14/06/2022
65.22
 22,200 64.43 65.66 63.77 13,000 21,300 -0.7
13/06/2022
64.43
 46,800 66.24 67.76 63.92 23,600 41,600 -1.6
10/06/2022
66.24
 48,000 67.62 67.90 66.24 23,300 41,700 -1.7
09/06/2022
67.62
 34,600 67.62 68.19 67.62 28,700 23,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |