CTCP Suất ăn Hàng không Nội Bài (ncs)

41.50
0
(0%)
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
(2025-12-31) 		2.90 7.51% 31,700 11,500 0.5
38.60
41.50
41.50
2 tháng
(2025-12-01) 		-1 -2.35% 75,600 35,100 1.4
38.60
42.50
41.50
3 tháng
(2025-11-03) 		-0.10 -0.24% 180,200 100,400 4.2
38.60
42.50
41.50
6 tháng
(2025-08-04) 		4.40 11.86% 477,800 323,800 12.5
37
44
41.50
12 tháng
(2025-02-04) 		15.40 59% 1,413,703 607,401 20.8
23
44
41.50
24 tháng
(2024-02-15) 		17.20 70.78% 2,494,431 654,401 22.0
21
44
41.50
36 tháng
(2023-02-15) 		22.86 122.68% 3,052,121 652,066 22.0
16.96
44
41.50
60 tháng
(2021-02-25) 		23.33 128.39% 5,539,662 675,566 22.5
15.56
44
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2021
18.26
 50,200 18.17 18.64 17.89 0 0 0
05/03/2021
18.17
 3,700 18.36 18.36 17.70 0 0 0
04/03/2021
18.36
 2,700 18.45 18.64 17.33 0 0 0
03/03/2021
18.45
 8,913 18.54 18.54 18.45 0 0 0
02/03/2021
18.54
 21,900 18.45 18.64 18.54 0 0 0
01/03/2021
18.45
 13,100 18.36 18.64 18.45 0 0 0
26/02/2021
18.36
 5,400 18.17 18.64 18.17 0 0 0
25/02/2021
18.17
 18,500 17.98 18.17 17.80 0 1,600 -0.0
24/02/2021
17.98
 21,912 17.24 18.08 17.70 0 500 -0.0
23/02/2021
17.24
 6,270 17.33 17.61 17.24 0 0 0
22/02/2021
17.33
 10,700 17.33 17.61 17.33 0 0 0
19/02/2021
17.33
 4,700 17.52 17.70 17.24 0 0 0
18/02/2021
17.52
 2,300 17.52 17.61 17.52 0 0 0
17/02/2021
17.52
 1,700 17.70 17.70 17.52 0 0 0
09/02/2021
17.70
 1,500 17.70 17.70 17.70 0 0 0
08/02/2021
17.70
 200 17.61 17.70 17.70 0 0 0
05/02/2021
17.61
 2,900 16.77 17.61 17.43 0 1,000 -0.0
04/02/2021
16.77
 100 16.77 16.77 16.77 0 0 0
03/02/2021
16.77
 1,518 16.68 16.77 16.77 0 0 0
02/02/2021
16.68
 3,100 16.77 16.77 15.84 0 0 0
01/02/2021
16.77
 200 16.68 16.77 16.12 0 0 0
29/01/2021
16.68
 2,400 15.84 16.77 15.75 1,100 0 0.0
28/01/2021
15.84
 14,900 16.96 16.96 15.84 300 0 0.0
27/01/2021
16.96
 2,800 17.52 17.52 16.96 0 0 0
26/01/2021
17.52
 7,200 17.70 17.70 17.52 0 0 0
25/01/2021
17.70
 10,100 17.61 17.70 17.70 0 0 0
22/01/2021
17.61
 3,200 17.33 17.61 17.43 0 0 0
21/01/2021
17.33
 4,800 17.80 17.80 17.33 0 0 0
20/01/2021
17.80
 9,900 17.70 17.80 17.24 0 0 0
19/01/2021
17.70
 9,600 18.73 18.73 16.77 0 400 -0.0
18/01/2021
18.73
 25 18.64 18.73 18.73 0 0 0
15/01/2021
18.64
 27,300 18.92 18.92 18.64 0 0 0
14/01/2021
18.92
 9,000 19.38 19.38 18.73 0 0 0
13/01/2021
19.38
 14,150 18.17 19.38 18.45 0 1,100 -0.0
12/01/2021
18.17
 12,800 17.52 18.17 17.70 0 2,000 -0.0
11/01/2021
17.52
 34,300 16.96 17.52 16.87 1,200 0 0.0
08/01/2021
16.96
 18,300 16.68 17.24 16.59 0 1,000 -0.0
07/01/2021
16.68
 3,400 16.77 16.77 16.49 0 400 -0.0
06/01/2021
16.77
 4,700 16.77 16.77 16.59 0 600 -0.0
05/01/2021
16.77
 7,400 16.68 16.77 16.59 0 0 0
04/01/2021
16.68
 19,100 16.68 16.77 16.59 1,400 0 0.0
31/12/2020
16.68
 16,900 16.68 16.68 16.68 3,100 0 0.1
30/12/2020
16.68
 9,560 16.68 16.68 16.59 2,900 0 0.1
29/12/2020
16.68
 3,250 16.68 16.77 16.68 0 0 0
28/12/2020
16.68
 5,100 16.77 16.87 16.68 0 1,000 -0.0
25/12/2020
16.77
 16,700 16.77 16.77 16.77 9,800 5,000 0.1
24/12/2020
16.77
 7,600 16.77 16.77 16.77 2,500 0 0.0
23/12/2020
16.77
 10,400 16.87 17.05 16.77 4,200 1,000 0.1
22/12/2020
16.87
 3,620 16.77 16.87 16.77 0 0 0
21/12/2020
16.77
 1,500 16.40 16.87 16.68 0 0 0
18/12/2020
16.40
 3,500 16.87 16.87 16.40 0 0 0
17/12/2020
16.87
 3,100 17.15 17.15 16.87 100 3,100 -0.1
16/12/2020
17.15
 7,200 16.96 17.15 16.77 0 0 0
15/12/2020
16.96
 2,600 16.96 16.96 16.96 0 0 0
14/12/2020
16.96
 1,400 16.77 17.24 16.87 0 0 0
11/12/2020
16.77
 1,100 17.15 17.15 16.77 0 0 0
10/12/2020
17.15
 4,200 16.77 17.24 17.05 0 0 0
09/12/2020
16.77
 5,700 16.77 16.77 16.77 0 0 0
08/12/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/12/2020
16.77
 1,000 16.96 16.96 16.77 0 0 0
04/12/2020
16.96
 5,800 16.77 16.96 16.77 0 0 0
03/12/2020
16.77
 1,800 16.77 16.77 16.77 0 0 0
02/12/2020
16.77
 6,700 17.24 17.24 16.77 0 0 0
01/12/2020
17.24
 24,810 17.05 17.24 16.77 0 0 0
30/11/2020
17.05
 11,000 16.96 17.15 17.05 0 0 0
27/11/2020
16.96
 1,500 17.05 17.15 16.96 0 0 0
26/11/2020
17.05
 3,300 17.24 17.24 17.05 0 0 0
25/11/2020
17.24
 1,200 17.15 17.33 17.24 0 0 0
24/11/2020
17.15
 2,800 17.24 17.33 17.15 0 0 0
23/11/2020
17.24
 9,000 17.24 17.33 17.24 0 0 0
20/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
19/11/2020
17.24
 7,337 17.15 17.33 17.15 0 0 0
18/11/2020
17.15
 4,610 17.05 17.24 16.87 0 0 0
17/11/2020
17.05
 4,300 16.77 17.05 16.87 0 0 0
16/11/2020
16.77
 5,100 17.15 17.15 14.63 0 0 0
13/11/2020
17.15
 1,000 16.68 17.15 17.15 0 0 0
12/11/2020
16.68
 4,500 16.49 17.24 16.68 0 500 -0.0
11/11/2020
16.49
 1,800 17.05 17.05 16.49 0 0 0
10/11/2020
17.05
 3,605 16.31 17.05 16.68 0 0 0
09/11/2020
16.31
 1,600 16.59 16.59 16.12 0 0 0
06/11/2020
16.59
 100 16.03 16.59 16.59 0 0 0
05/11/2020
16.03
 5,000 16.03 16.03 16.03 0 0 0
04/11/2020
16.03
 8,306 15.93 16.03 16.03 0 0 0
03/11/2020
15.93
 2,800 16.21 16.21 15.65 0 0 0
02/11/2020
16.21
 0 16.21 16.21 16.21 0 0 0
30/10/2020
16.21
 6,300 16.21 16.31 16.21 0 0 0
29/10/2020
16.21
 3,006 16.40 16.40 16.21 0 0 0
28/10/2020
16.40
 1,056 16.59 16.59 16.40 0 0 0
27/10/2020
16.59
 8 16.59 16.59 16.59 0 0 0
26/10/2020
16.59
 400 16.77 16.77 16.59 0 0 0
23/10/2020
16.77
 2,500 16.87 16.87 16.77 0 0 0
22/10/2020
16.87
 1,000 16.77 16.87 16.77 0 0 0
21/10/2020
16.77
 2,740 16.77 16.77 16.77 0 0 0
20/10/2020
16.77
 1,400 16.77 16.77 16.77 0 1,000 -0.0
19/10/2020
16.77
 1,200 16.87 16.87 16.77 0 0 0
16/10/2020
16.87
 2,200 16.87 16.87 16.77 0 1,000 -0.0
15/10/2020
16.87
 200 16.87 16.87 16.87 0 0 0
14/10/2020
16.87
 2,300 16.87 16.87 16.87 2,000 0 0.0
13/10/2020
16.87
 0 16.87 16.87 16.87 0 0 0
12/10/2020
16.87
 7,500 17.24 17.24 16.77 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |