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)
02/12/2021
61.60
 11,200 61.82 61.82 61.60 2,000 0 0.2
01/12/2021
61.82
 8,000 62.54 62.54 61.74 100 0 0.0
30/11/2021
62.54
 11,400 62.54 63.05 62.11 2,300 0 0.2
29/11/2021
62.54
 11,400 62.54 63.05 61.60 1,700 2,600 -0.2
26/11/2021
62.54
 7,400 63.05 63.05 62.54 600 0 0.1
25/11/2021
63.05
 6,800 63.05 63.34 62.90 600 0 0.1
24/11/2021
63.05
 22,200 63.41 63.41 62.69 5,200 0 0.5
23/11/2021
63.41
 8,100 63.27 63.41 63.05 5,000 0 0.4
22/11/2021
63.27
 11,400 63.48 63.48 63.19 0 0 0
19/11/2021
63.48
 13,700 64.21 64.21 63.41 7,600 0 0.7
18/11/2021
64.21
 36,500 64.14 64.50 63.77 11,300 0 1.0
17/11/2021
64.14
 24,100 64.06 64.43 64.14 15,600 0 1.4
16/11/2021
64.06
 65,000 64.64 64.72 63.77 44,100 0 3.9
15/11/2021
64.64
 23,900 64.50 64.64 64.14 0 0 0
12/11/2021
64.50
 17,300 64.21 64.57 64.14 8,900 100 0.8
11/11/2021
64.21
 21,000 64.93 64.93 64.14 100 0 0.0
10/11/2021
64.93
 9,500 65.15 65.95 64.79 0 0 0
09/11/2021
65.15
 26,900 65.15 65.15 64.86 0 6,500 -0.6
08/11/2021
65.15
 65,200 64.86 65.15 63.70 47,500 0 4.2
05/11/2021
64.86
 16,400 64.64 64.86 63.77 8,000 100 0.7
04/11/2021
64.64
 14,400 64.43 64.64 63.85 0 0 0
03/11/2021
64.43
 8,500 64.50 64.64 63.85 200 0 0.0
02/11/2021
64.50
 12,800 64.57 64.57 64.35 7,600 600 0.6
01/11/2021
64.57
 20,100 63.85 64.57 63.41 12,900 0 1.1
29/10/2021
63.85
 15,900 63.70 63.85 63.12 9,100 200 0.8
28/10/2021
63.70
 19,000 63.41 63.77 63.27 14,700 200 1.3
27/10/2021
63.41
 11,300 63.19 63.41 63.05 0 200 -0.0
26/10/2021
63.19
 17,100 63.34 63.34 63.05 8,800 0 0.8
25/10/2021
63.34
 3,100 63.70 63.77 63.27 1,000 1,000 0.0
22/10/2021
63.70
 25,000 63.48 63.70 62.83 10,400 10,700 -0.0
21/10/2021
63.48
 17,500 63.12 63.77 63.12 2,000 600 0.1
20/10/2021
63.12
 2,900 63.12 63.27 63.12 400 0 0.0
19/10/2021
63.12
 29,500 63.70 63.70 62.61 11,100 1,200 0.9
18/10/2021
63.70
 11,100 63.41 63.77 63.41 6,500 0 0.6
15/10/2021
63.41
 36,200 63.05 63.77 62.47 5,400 900 0.4
14/10/2021
63.05
 12,300 63.05 63.05 62.54 188,900 0 16.2
13/10/2021
63.05
 5,000 64.14 64.14 63.05 0 0 0
12/10/2021
64.14
 1,400 64.06 64.50 63.12 0 0 0
11/10/2021
64.06
 38,700 63.19 64.50 63.34 0 2,000 0
08/10/2021
63.19
 5,600 63.34 63.34 63.19 900 0 0.1
07/10/2021
63.34
 10,600 63.48 63.48 62.61 100 0 0.0
06/10/2021
63.48
 22,500 62.47 63.48 62.32 1,200 500 0.1
05/10/2021
62.47
 34,400 62.32 62.54 60.95 200 6,800 -0.6
04/10/2021
62.32
 7,800 61.60 62.61 61.96 0 500 -0.0
01/10/2021
61.60
 25,400 60.59 61.74 61.02 206,013 200,213 0.5
30/09/2021
60.59
 14,700 60.22 61.60 60.51 3,700 800 0.2
29/09/2021
60.22
 1,100 60.15 60.66 60.15 0 0 0
28/09/2021
60.15
 21,800 59.79 60.15 59.79 1,500 1,500 -0.0
27/09/2021
59.79
 16,300 60.44 60.59 59.79 11,600 0 1.0
24/09/2021
60.44
 9,100 60.95 61.02 60.22 0 700 -0.1
23/09/2021
60.95
 11,000 60.88 60.95 60.15 0 100 -0.0
22/09/2021
60.88
 23,900 60.01 60.88 59.72 200 0 0.0
21/09/2021
60.01
 72,700 59.79 60.15 59.06 0 4,000 -0.3
20/09/2021
59.79
 18,400 58.77 60.30 58.99 0 0 0
17/09/2021
58.77
 11,600 58.70 58.77 58.63 5,200 500 0.4
16/09/2021
58.70
 39,000 59.14 59.14 58.41 22,500 200 1.8
15/09/2021
59.14
 249,400 58.77 59.21 58.70 4,100 0 0.3
14/09/2021
58.77
 22,700 59.57 59.57 58.77 11,200 0 0.9
13/09/2021
59.57
 56,300 57.47 60.51 58.27 300 500 -0.0
10/09/2021
57.47
 22,800 54.93 57.47 55.01 2,500 100 0.2
09/09/2021
54.93
 21,800 53.92 54.93 53.92 1,800 100 0.1
08/09/2021
53.92
 6,000 54.14 54.35 53.92 500 0 0.0
07/09/2021
54.14
 16,200 54.28 54.28 54.14 9,900 0 0.7
06/09/2021
54.28
 10,300 53.85 54.28 53.99 1,600 100 0.1
01/09/2021
53.85
 8,800 53.85 53.99 53.85 300 0 0.0
31/08/2021
53.85
 8,300 53.77 53.99 53.77 100 100 0
30/08/2021
53.77
 5,500 53.48 53.77 53.27 100 0 0.0
27/08/2021
53.48
 1,400 53.48 53.48 53.27 0 0 0
26/08/2021
53.48
 8,100 52.98 53.70 53.05 0 500 -0.0
25/08/2021
52.98
 4,100 52.98 53.56 52.90 0 1,300 -0.1
24/08/2021
52.98
 16,500 52.90 53.05 52.83 0 3,000 -0.2
23/08/2021
52.90
 10,000 52.90 52.98 52.69 0 1,400 -0.1
20/08/2021
52.90
 29,000 53.41 53.41 52.90 18,600 7,400 0.8
19/08/2021
53.41
 17,100 53.48 53.63 53.19 4,000 4,100 -0.0
18/08/2021
53.48
 25,900 53.05 53.48 52.98 0 3,800 -0.3
17/08/2021
53.05
 6,900 52.98 53.05 52.83 0 1,600 -0.1
16/08/2021
52.98
 11,700 52.69 53.19 52.61 5,300 1,800 0.3
13/08/2021
52.69
 19,900 52.90 53.12 52.61 16,500 0 0.5
12/08/2021
52.90
 23,200 53.12 53.12 52.83 8,700 0 0.6
11/08/2021
53.12
 35,000 52.61 53.27 52.40 2,900 0 0.2
10/08/2021
52.61
 5,500 52.25 52.69 52.25 0 400 -0.0
09/08/2021
52.25
 22,000 52.03 52.32 51.67 3,000 0 0.2
06/08/2021
52.03
 18,900 51.60 52.03 51.60 1,000 0 0.1
05/08/2021
51.60
 6,100 51.53 51.60 51.53 0 0 0
04/08/2021
51.53
 14,400 51.82 51.82 51.45 0 0 0
03/08/2021
51.82
 8,100 51.53 51.82 51.53 600 0 0.0
02/08/2021
51.53
 4,900 51.60 51.67 51.31 0 0 0
30/07/2021
51.60
 6,900 51.45 51.60 51.45 0 0 0
29/07/2021
51.45
 2,200 51.60 51.82 51.45 700 0 0.0
28/07/2021
51.60
 10,600 51.09 51.60 51.09 500 500 0.0
27/07/2021
51.09
 7,200 51.09 51.38 51.09 1,000 0 0.1
26/07/2021
51.09
 2,400 51.24 51.24 50.87 100 0 0.0
23/07/2021
51.24
 2,900 51.53 51.53 51.16 200 0 0.0
22/07/2021
51.53
 24,700 51.24 51.67 51.45 0 0 0
21/07/2021
51.24
 16,800 51.38 51.45 50.87 0 300 -0.0
20/07/2021
51.38
 12,700 50.73 51.45 50.73 500 2,100 -0.1
19/07/2021
50.73
 19,100 51.09 51.09 50.73 0 100 -0.0
16/07/2021
51.09
 7,000 51.09 51.45 51.09 800 0 0.1
15/07/2021
51.09
 5,700 51.02 51.16 50.95 1,000 100 0.1
14/07/2021
51.02
 27,800 50.87 51.16 50.73 0 900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |