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) 		-5.10 -5.25% 313,200 -60,800 -5.8
90.10
97.70
92.10
2 tháng
(2026-01-19) 		-0.50 -0.54% 877,700 -200,500 -19.2
90.10
99.50
92.10
3 tháng
(2025-12-18) 		-0.60 -0.65% 1,282,300 -276,600 -26.2
88.80
99.50
92.10
6 tháng
(2025-09-19) 		-5.07 -5.22% 2,542,300 -529,300 -52.7
88.80
103.64
92.10
12 tháng
(2025-03-24) 		-12.29 -11.78% 4,051,900 -471,990 -46.1
87.91
105.95
92.10
24 tháng
(2024-03-28) 		11.97 14.96% 6,413,700 -168,489 -12.4
76.59
112.90
92.10
36 tháng
(2023-04-03) 		19.44 26.79% 8,158,700 234,421 25.8
68.44
112.90
92.10
60 tháng
(2021-04-13) 		41.65 82.71% 14,930,700 1,189,293 110.2
48.01
112.90
92.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2021
50.87
 23,200 50.29 51.16 50.29 1,200 1,400 -0.0
12/07/2021
50.29
 47,300 50.51 50.51 50.01 0 2,200 -0.2
09/07/2021
50.51
 16,600 50.65 50.72 50.44 0 1,100 -0.1
08/07/2021
50.65
 14,200 50.65 50.72 50.44 100 2,600 -0.2
07/07/2021
50.65
 24,400 50.37 50.72 50.44 0 2,100 -0.2
06/07/2021
50.37
 43,500 50.93 51.35 50.37 1,000 25,100 -1.7
05/07/2021
50.93
 42,700 51.07 52.06 50.72 400 16,500 -0.6
02/07/2021
51.07
 16,300 50.79 51.84 50.79 0 1,000 -0.1
01/07/2021
50.79
 37,800 50.01 50.79 50.01 500 900 -0.0
30/06/2021
50.01
 36,600 50.01 50.15 49.87 600 1,900 -0.1
29/06/2021
50.01
 27,600 49.73 50.01 49.73 0 2,900 -0.2
28/06/2021
49.73
 18,400 50.01 50.01 49.66 200 3,100 -0.2
25/06/2021
50.01
 9,200 49.94 50.01 49.94 3,700 800 0.2
24/06/2021
49.94
 4,500 50.01 50.15 49.73 200 1,100 -0.1
23/06/2021
50.01
 9,300 49.94 50.01 49.73 0 800 -0.1
22/06/2021
49.94
 22,300 49.94 50.29 49.94 1,200 6,000 -0.3
21/06/2021
49.94
 24,800 49.66 50.15 49.66 100 1,000 -0.1
18/06/2021
49.66
 26,100 49.80 49.94 49.66 0 1,000 -0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
49.80
 13,500 49.80 50.01 49.31 2,000 1,200 0.1
16/06/2021
49.80
 11,900 49.73 49.87 49.66 2,400 1,100 0.1
15/06/2021
49.73
 15,200 49.66 49.80 49.66 800 1,300 -0.0
14/06/2021
49.66
 21,600 49.66 49.87 49.59 0 1,100 -0.1
11/06/2021
49.66
 10,700 49.66 49.73 49.39 100 1,000 -0.1
10/06/2021
49.66
 16,900 49.66 49.80 49.53 0 1,100 -0.1
09/06/2021
49.66
 31,500 48.84 49.66 48.77 1,700 1,500 0.0
08/06/2021
48.84
 14,600 48.97 49.32 48.77 3,400 1,800 0.1
07/06/2021
48.97
 16,700 48.42 49.32 48.49 2,500 2,600 -0.0
04/06/2021
48.42
 20,400 48.63 48.97 48.28 9,100 5,300 0.3
03/06/2021
48.63
 16,800 48.28 48.70 48.28 14,100 600 1.0
02/06/2021
48.28
 27,600 48.08 48.28 48.15 8,000 0 0.6
01/06/2021
48.08
 4,500 48.15 48.28 48.08 500 0 0.0
31/05/2021
48.15
 18,000 48.15 48.28 47.87 6,700 1,500 0.4
28/05/2021
48.15
 17,200 48.08 48.22 48.08 2,200 900 0.1
27/05/2021
48.08
 18,400 48.15 48.28 48.08 4,300 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |