CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
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
(2026-02-23) 		-5.30 -5.46% 306,500 -58,400 -5.6
90.10
97.70
92
2 tháng
(2026-01-16) 		-1.50 -1.61% 899,600 -206,900 -19.8
90.10
99.50
92
3 tháng
(2025-12-17) 		-0.90 -0.97% 1,294,600 -283,400 -26.8
88.80
99.50
92
6 tháng
(2025-09-18) 		-5.73 -5.88% 2,547,400 -527,900 -52.6
88.80
103.64
92
12 tháng
(2025-03-24) 		-12.49 -11.98% 4,045,200 -469,590 -45.8
87.91
105.95
92
24 tháng
(2024-03-27) 		11.60 14.46% 6,422,500 -165,389 -12.1
76.59
112.90
92
36 tháng
(2023-04-03) 		19.24 26.52% 8,152,000 236,821 26.0
68.44
112.90
92
60 tháng
(2021-04-12) 		40.96 80.58% 15,036,400 1,245,993 114.4
48.01
112.90
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
67.62
 31,700 67.47 68.05 66.75 20,500 27,200 -0.6
07/06/2022
67.47
 4,800 67.62 67.62 66.67 0 0 0
06/06/2022
67.62
 35,900 67.40 68.05 67.33 19,900 12,500 0.7
03/06/2022
67.40
 23,400 67.33 68.34 67.33 20,000 15,600 0.4
02/06/2022
67.33
 16,100 67.18 68.77 66.67 12,900 10,300 0.2
01/06/2022
67.18
 23,500 65.59 67.62 65.59 9,500 1,000 0.8
31/05/2022
65.59
 32,500 65.37 65.95 64.50 21,400 13,100 0.8
30/05/2022
65.37
 20,300 64.57 65.59 64.21 9,200 9,500 -0.0
27/05/2022
64.57
 4,100 63.99 64.57 64.06 1,500 200 0.1
26/05/2022
63.99
 5,000 63.27 64.06 62.54 1,500 100 0.1
25/05/2022
63.27
 56,900 63.19 63.77 63.27 15,400 50,800 -3.1
24/05/2022
63.19
 5,300 63.41 63.48 63.05 3,000 1,400 0.1
23/05/2022
63.41
 3,300 63.70 64.21 63.41 600 0 0.1
20/05/2022
63.70
 700 63.63 63.70 63.12 0 0 0.6
19/05/2022
63.63
 8,700 63.70 63.70 63.05 6,400 0 0.6
18/05/2022
63.70
 4,700 63.63 63.77 61.67 400 0 0.0
17/05/2022
63.63
 13,400 62.90 63.92 61.74 3,200 0 0.3
16/05/2022
62.90
 12,100 62.54 63.05 62.32 6,200 500 0.5
13/05/2022
62.54
 15,100 62.98 63.41 61.24 10,100 3,000 0.6
12/05/2022
62.98
 42,300 64.14 65.37 62.98 24,400 37,400 -1.1
11/05/2022
64.14
 3,700 64.35 64.35 61.89 200 0 0.0
10/05/2022
64.35
 7,700 60.51 64.35 60.59 200 600 -0.0
09/05/2022
60.51
 39,100 64.50 64.50 60.51 20,400 8,000 1.0
06/05/2022
64.50
 46,200 64.79 65.22 63.77 28,700 37,400 -0.8
05/05/2022
64.79
 5,500 64.72 65.59 64.72 4,500 1,200 0.3
04/05/2022
64.72
 13,800 64.72 64.72 63.92 5,900 900 0.4
29/04/2022
64.72
 35,100 65.59 65.95 63.99 17,200 25,900 -0.8
28/04/2022
65.59
 23,600 64.21 66.31 64.21 9,900 7,300 0.2
27/04/2022
64.21
 44,700 64.43 65.08 63.85 22,400 25,000 -0.2
26/04/2022
64.43
 14,000 66.24 66.46 63.05 0 5,700 -0.5
25/04/2022
66.24
 68,100 66.24 69.35 66.24 24,900 13,600 1.1
22/04/2022
66.24
 48,500 67.25 67.33 65.01 22,300 3,100 1.8
21/04/2022
67.25
 7,600 68.77 69.06 67.25 0 300 -0.0
20/04/2022
68.77
 42,900 66.38 69.21 66.46 13,200 700 1.2
19/04/2022
66.38
 37,300 64.86 66.53 64.93 8,300 6,300 0.2
18/04/2022
64.86
 20,800 64.79 64.93 64.50 15,500 3,500 1.1
15/04/2022
64.79
 16,700 64.50 64.86 64.50 2,900 1,000 0
14/04/2022
64.50
 22,000 64.14 64.72 64.28 13,200 0 1.2
13/04/2022
64.14
 27,200 62.90 64.21 62.90 7,500 0 0.7
12/04/2022
62.90
 20,900 63.34 64.28 62.40 16,300 0 1.4
08/04/2022
63.34
 8,400 63.41 63.56 62.90 4,400 0 0.4
07/04/2022
63.41
 18,000 63.41 63.85 62.90 8,900 0 0.8
06/04/2022
63.41
 19,400 63.77 63.77 63.05 11,400 4,000 0.6
05/04/2022
63.77
 53,400 62.90 63.77 62.90 25,900 15,700 0.9
04/04/2022
62.90
 25,600 61.67 63.05 62.18 11,500 10,100 0.1
01/04/2022
61.67
 10,300 61.67 62.32 61.60 5,800 5,200 0.1
31/03/2022
61.67
 21,800 61.31 61.67 60.88 100 20,000 -1.7
30/03/2022
61.31
 23,800 62.11 62.11 61.24 11,400 20,000 -0.7
29/03/2022
62.11
 1,900 61.96 62.11 61.24 0 0 0
28/03/2022
61.96
 17,900 61.67 63.77 61.82 12,200 100 1.0
25/03/2022
61.67
 4,400 61.67 61.96 61.60 2,100 0 0.2
24/03/2022
61.67
 4,100 60.95 62.03 61.02 1,000 0 0.1
23/03/2022
60.95
 20,100 61.09 61.24 60.95 9,400 15,000 -0.5
22/03/2022
61.09
 24,900 61.89 61.89 60.88 10,400 15,000 -0.4
21/03/2022
61.89
 15,900 62.11 62.32 61.31 9,000 3,000 0.5
18/03/2022
62.11
 3,100 61.67 62.18 61.60 800 0 0.1
17/03/2022
61.67
 5,700 61.24 61.96 61.24 2,000 2,000 0.0
16/03/2022
61.24
 5,600 61.67 61.96 61.24 2,600 3,100 -0.0
15/03/2022
61.67
 1,900 61.53 61.67 60.15 0 1,000 -0.1
14/03/2022
61.53
 21,300 61.53 62.25 59.50 2,000 4,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |