CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-11.70 -12.37% 651,500 -225,000 0
82.90
95.20
83
2 tháng
(2026-06-01) 		-8.10 -8.90% 926,500 -315,900 0
82.90
96.90
83
3 tháng
(2026-05-04) 		-9.90 -10.67% 1,193,900 -402,100 0
82.90
96.90
83
6 tháng
(2026-01-30) 		-14.60 -14.97% 2,067,600 -622,500 -13.6
82.90
97.70
83
12 tháng
(2025-08-04) 		-18.06 -17.89% 4,496,300 -1,071,600 -58.6
82.90
103.64
83
24 tháng
(2024-08-08) 		-5.01 -5.70% 6,951,400 -658,599 -14.2
82.90
112.90
83
36 tháng
(2023-08-14) 		8.04 10.74% 8,951,200 -631,289 -10.9
72.39
112.90
83
60 tháng
(2021-08-24) 		29.92 56.49% 14,767,200 658,493 106.0
52.98
112.90
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
67.56
 3,100 67.56 68.60 67.56 1,900 2,000 -0.0
13/12/2022
67.56
 25,600 67.31 69.41 67.39 17,000 20,500 -0.3
12/12/2022
67.31
 8,400 67.80 67.80 67.31 4,600 1,400 0.3
09/12/2022
67.80
 700 68.04 68.12 67.80 500 0 0.0
08/12/2022
68.04
 10,900 68.04 68.20 67.56 6,300 700 0.5
07/12/2022
68.04
 16,700 67.80 68.52 68.04 12,000 7,500 0.4
06/12/2022
67.80
 31,000 68.68 69.41 67.56 20,000 10,000 0.8
05/12/2022
68.68
 19,000 67.96 69.49 67.80 9,400 0 0.8
02/12/2022
67.96
 7,000 68.60 68.68 67.80 4,400 0 0.4
01/12/2022
68.60
 7,600 68.60 68.60 67.39 0 0 0.1
30/11/2022
68.60
 400 67.15 69.01 67.56 0 0 0.1
29/11/2022
67.15
 500 69.01 69.01 66.75 0 0 0.1
28/11/2022
69.01
 300 68.12 69.41 69.01 0 0 0.1
25/11/2022
68.12
 1,200 67.80 68.12 66.67 0 0 0.1
24/11/2022
67.80
 1,900 67.39 68.12 67.80 1,200 0 0.1
23/11/2022
67.39
 3,100 67.96 67.96 67.39 300 0 0.0
22/11/2022
67.96
 3,900 68.36 68.60 67.80 0 0 -0.1
21/11/2022
68.36
 6,400 69.09 69.09 67.23 0 900 -0.1
18/11/2022
69.09
 1,100 69.25 69.25 67.47 0 700 -0.1
17/11/2022
69.25
 3,600 66.26 69.33 67.72 0 2,000 -0.2
16/11/2022
66.26
 2,600 66.18 68.20 65.38 0 0 -0.2
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35%
15/11/2022
66.18
 19,100 68.28 69.41 66.18 100 2,500 -0.2
14/11/2022
68.28
 7,400 68.05 68.90 67.66 0 1,500 -0.1
11/11/2022
68.05
 5,300 66.73 68.82 66.81 3,700 700 0.3
10/11/2022
66.73
 4,300 69.29 69.29 66.65 100 3,080 -0.3
09/11/2022
69.29
 300 66.73 69.29 66.73 0 40 -0.0
08/11/2022
66.73
 5,400 67.51 68.28 66.65 500 2,900 -0.2
07/11/2022
67.51
 1,400 68.51 68.51 66.65 0 1,000 -0.1
04/11/2022
68.51
 500 68.51 69.75 67.43 0 0 0.1
03/11/2022
68.51
 9,400 68.20 68.98 68.20 3,000 2,100 0.1
02/11/2022
68.20
 700 68.20 68.51 68.20 0 0 -0.2
01/11/2022
68.20
 10,200 67.43 68.20 67.27 2,400 5,100 -0.2
31/10/2022
67.43
 8,200 67.43 67.82 67.43 5,900 2,100 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |