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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
61.53
 4,700 61.67 61.67 61.53 0 3,200 -0.3
10/03/2022
61.67
 3,500 61.38 61.74 60.73 0 1,200 -0.1
09/03/2022
61.38
 3,800 61.38 61.96 61.24 0 1,000 -0.1
08/03/2022
61.38
 7,000 61.60 61.60 60.95 2,000 3,500 -0.1
07/03/2022
61.60
 5,900 62.03 62.03 60.44 0 1,000 -0.1
04/03/2022
62.03
 4,000 61.31 62.11 61.24 1,100 1,100 -0.0
03/03/2022
61.31
 6,700 61.53 62.25 60.95 0 1,100 -0.1
02/03/2022
61.53
 5,500 61.89 61.96 60.95 200 500 -0.0
01/03/2022
61.89
 3,400 61.89 61.89 60.88 0 0 0
28/02/2022
61.89
 2,500 62.25 62.25 61.67 1,000 0 0.1
25/02/2022
62.25
 11,600 61.96 62.32 61.96 1,100 600 0.0
24/02/2022
61.96
 5,200 62.25 62.40 61.24 1,700 800 0.1
23/02/2022
62.25
 6,600 61.67 62.25 61.67 0 200 -0.0
22/02/2022
61.67
 5,900 61.74 61.74 61.31 900 0 0.1
21/02/2022
61.74
 10,100 62.32 62.61 61.60 2,000 2,600 -0.1
18/02/2022
62.32
 5,600 62.18 62.32 61.74 2,000 500 0.1
17/02/2022
62.18
 4,300 62.18 62.25 61.60 0 100 -0.0
16/02/2022
62.18
 2,000 61.60 62.25 61.60 200 0 0.0
15/02/2022
61.60
 7,600 61.17 61.74 60.15 1,300 300 0.1
14/02/2022
61.17
 7,500 62.32 62.32 58.05 1,300 2,000 -0.1
11/02/2022
62.32
 2,600 62.61 62.61 61.96 0 1,200 -0.1
10/02/2022
62.61
 14,500 63.19 63.19 61.96 900 500 0.0
09/02/2022
63.19
 10,100 63.56 63.56 62.32 2,000 5,800 -0.3
08/02/2022
63.56
 45,400 62.54 66.67 62.03 1,000 6,800 -0.5
07/02/2022
62.54
 20,600 60.15 63.05 60.66 0 1,800 -0.2
28/01/2022
60.15
 7,300 60.08 60.15 59.43 500 300 0.0
27/01/2022
60.08
 4,500 60.37 60.37 58.77 0 1,200 -0.1
26/01/2022
60.37
 3,100 60.44 60.44 59.43 700 0 0
25/01/2022
60.44
 4,100 60.15 60.73 59.28 1,300 1,000 0.0
24/01/2022
60.15
 7,300 60.80 60.80 60.15 1,400 600 0.1
21/01/2022
60.80
 3,000 61.46 61.46 59.86 0 1,000 -0.1
20/01/2022
61.46
 4,900 61.60 62.11 61.24 0 100 -0.0
19/01/2022
61.60
 17,700 59.64 61.60 58.70 0 8,100 -0.7
18/01/2022
59.64
 4,100 59.79 59.79 58.48 1,900 1,000 0.1
17/01/2022
59.79
 100 60.22 60.22 59.79 0 0 0
14/01/2022
60.22
 4,000 61.17 61.24 60.15 0 1,800 -0.2
13/01/2022
61.17
 30,900 60.15 61.17 59.43 29,600 1,500 2.4
12/01/2022
60.15
 3,700 60.08 60.51 59.43 1,800 0 0.1
11/01/2022
60.08
 500 60.44 60.66 60.08 300 0 0.0
10/01/2022
60.44
 6,200 60.51 60.59 60.15 3,100 0 0.2
07/01/2022
60.51
 7,100 60.44 60.51 58.34 2,100 0 0.2
06/01/2022
60.44
 9,700 60.51 60.51 59.79 4,600 1,300 0.3
05/01/2022
60.51
 6,300 60.44 60.88 60.51 1,300 0 0.1
04/01/2022
60.44
 57,800 59.57 60.51 59.57 47,200 0 3.9
31/12/2021
59.57
 17,000 59.43 59.79 58.34 1,600 0 0.1
30/12/2021
59.43
 11,500 59.43 59.57 58.92 0 2,500 -0.2
29/12/2021
59.43
 4,000 59.50 59.64 58.92 100 0 0.0
28/12/2021
59.50
 10,300 59.50 59.64 59.06 800 0 0.1
27/12/2021
59.50
 1,600 59.43 59.50 59.06 0 0 0
24/12/2021
59.43
 6,600 59.50 60.15 59.43 0 0 0
23/12/2021
59.50
 9,400 59.43 59.50 58.70 0 0 0
22/12/2021
59.43
 9,200 59.43 59.79 59.43 1,500 0 0.1
21/12/2021
59.43
 10,500 59.50 59.79 59.14 600 0 0.0
20/12/2021
59.50
 6,000 59.72 60.08 59.50 1,300 200 0.1
17/12/2021
59.72
 10,900 59.50 60.88 59.50 2,000 0 0.2
16/12/2021
59.50
 9,100 60.15 60.15 59.43 0 5,300 -0.4
15/12/2021
60.15
 34,600 59.57 60.22 59.43 3,900 500 0.3
14/12/2021
59.57
 13,200 60.37 61.60 59.06 6,000 7,400 -0.1
13/12/2021
60.37
 12,800 59.86 60.59 60.01 0 0 0
10/12/2021
59.86
 26,300 59.57 59.86 59.28 400 0 0.0
09/12/2021
59.57
 9,700 59.72 59.79 59.43 1,600 0 0.1
08/12/2021
59.72
 9,100 60.15 60.15 59.72 1,000 0 0.1
07/12/2021
60.15
 20,800 59.43 60.15 58.34 3,000 0 0.2
06/12/2021
59.43
 18,600 61.24 61.24 59.43 100 1,000 -0.1
03/12/2021
61.24
 13,500 61.60 61.96 60.88 0 700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |