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)
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
26/05/2021
48.15
 21,900 48.15 48.22 48.08 3,400 0 0.2
25/05/2021
48.15
 20,200 48.28 48.28 48.01 6,400 0 0.4
24/05/2021
48.28
 13,400 48.28 48.28 48.15 0 0 0
21/05/2021
48.28
 10,300 48.08 48.28 48.01 0 300 -0.0
20/05/2021
48.08
 14,500 48.15 48.22 48.01 3,000 3,200 -0.0
19/05/2021
48.15
 27,500 48.35 48.35 48.15 11,500 1,100 0.7
18/05/2021
48.35
 22,200 48.35 48.63 48.35 1,000 0 0.1
17/05/2021
48.35
 13,900 48.42 48.63 48.35 3,600 2,500 0.1
14/05/2021
48.42
 11,000 48.15 48.63 48.15 0 0 0
13/05/2021
48.15
 17,400 48.15 48.28 48.15 4,000 0 0.3
12/05/2021
48.15
 49,000 48.35 48.56 48.15 13,800 40,400 -1.9
11/05/2021
48.35
 15,200 48.01 48.97 48.01 2,000 7,700 -0.4
10/05/2021
48.01
 75,000 49.18 49.18 48.01 1,500 27,000 -1.8
07/05/2021
49.18
 26,400 49.25 49.39 49.18 3,200 3,800 -0.0
06/05/2021
49.25
 19,200 49.25 49.46 49.18 1,500 4,300 -0.2
05/05/2021
49.25
 20,200 49.04 49.25 49.04 1,500 100 0.1
04/05/2021
49.04
 29,800 49.25 49.25 48.97 9,100 7,400 0.1
29/04/2021
49.25
 16,900 49.11 49.59 49.11 1,500 6,900 -0.4
28/04/2021
49.11
 12,400 48.97 49.32 48.97 3,800 500 0.2
27/04/2021
48.97
 7,700 48.97 49.11 48.90 3,800 400 0.2
26/04/2021
48.97
 15,800 49.18 49.18 48.97 3,000 1,300 0.1
23/04/2021
49.18
 13,700 49.18 49.18 48.84 3,000 1,400 0.1
22/04/2021
49.18
 21,100 49.32 49.32 48.97 14,200 1,300 0.9
20/04/2021
49.32
 16,100 49.53 49.87 49.18 3,600 2,300 0.1
19/04/2021
49.53
 25,200 49.53 49.59 49.11 5,100 7,400 -0.2
16/04/2021
49.53
 25,700 50.01 50.22 49.32 6,700 800 0.4
15/04/2021
50.01
 14,700 50.35 50.35 50.01 2,800 1,000 0.1
14/04/2021
50.35
 8,700 50.35 50.35 49.18 5,600 0 0.4
13/04/2021
50.35
 27,500 50.84 50.91 50.35 11,600 100 0.8
12/04/2021
50.84
 112,400 49.59 50.84 50.15 55,800 1,500 4.0
09/04/2021
49.59
 15,100 49.59 49.66 49.53 1,300 0 0.1
08/04/2021
49.59
 18,000 49.46 49.66 49.46 9,300 0 0.7
07/04/2021
49.46
 28,800 49.46 49.53 49.32 17,500 0 1.3
06/04/2021
49.46
 25,500 49.32 49.46 49.32 10,000 0 0.7
05/04/2021
49.32
 42,800 49.46 49.59 49.32 1,500 13,000 -0.8
02/04/2021
49.46
 14,500 49.32 49.53 49.32 300 0 0.0
01/04/2021
49.32
 13,400 49.11 49.39 49.11 3,700 0 0.3
31/03/2021
49.11
 34,100 49.11 49.39 49.11 3,600 0 0.3
30/03/2021
49.11
 18,000 49.25 49.25 48.97 2,800 100 0.2
29/03/2021
49.25
 25,000 48.70 49.25 48.56 4,300 2,400 0.1
26/03/2021
48.70
 58,800 49.11 49.11 48.56 5,100 300 0.3
25/03/2021
49.11
 37,800 49.11 49.11 48.97 5,000 7,900 -0.2
24/03/2021
49.11
 72,300 49.18 49.25 48.97 8,400 1,200 0.5
23/03/2021
49.18
 46,000 49.11 49.59 49.11 2,500 0 0.2
22/03/2021
49.11
 43,300 49.11 49.11 48.90 6,500 1,700 0.3
19/03/2021
49.11
 32,100 48.97 49.11 48.90 4,100 500 0.3
18/03/2021
48.97
 43,200 48.90 49.32 48.84 4,000 4,000 -0.0
17/03/2021
48.90
 95,800 49.25 49.46 48.90 7,700 0 0.5
16/03/2021
49.25
 52,700 49.46 49.59 49.04 17,800 0 1.3
15/03/2021: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2021
49.46
 69,700 49.11 49.66 49.32 3,600 200 0.2
12/03/2021
49.11
 94,200 49.11 49.18 48.91 9,700 14,000 -0.3
11/03/2021
49.11
 80,700 48.91 49.31 48.98 2,100 2,900 -0.1
10/03/2021
48.91
 45,800 48.91 49.05 48.85 6,000 0 0.4
09/03/2021
48.91
 68,600 48.98 49.05 48.85 3,300 18,500 -1.1
08/03/2021
48.98
 138,900 48.85 48.98 48.78 1,500 26,100 -1.8
05/03/2021
48.85
 53,400 49.05 49.24 48.78 0 10,400 -0.8
04/03/2021
49.05
 92,100 48.98 49.97 48.91 10,400 20,100 -0.7
03/03/2021
48.98
 170,800 47.79 49.38 48.78 10,500 4,400 0.5
02/03/2021
47.79
 18,700 47.72 47.92 47.72 2,800 0 0.2
01/03/2021
47.72
 34,200 47.52 47.72 47.52 5,300 3,000 0.2
26/02/2021
47.52
 38,700 47.52 47.52 47.26 3,600 300 0.2
25/02/2021
47.52
 41,800 47.06 47.72 47.19 100 300 -0.0
24/02/2021
47.06
 50,300 46.86 47.26 46.86 3,100 100 0.2
23/02/2021
46.86
 39,900 46.93 46.99 46.73 1,800 0 0.1
22/02/2021
46.93
 33,800 45.67 46.99 46.40 1,400 1,000 0.0
19/02/2021
45.67
 56,200 46.00 46.33 45.67 2,900 44,800 -2.9

Chính sách bảo mật | Điều khoản sử dụng |