CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |