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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |