CTCP Suất ăn Hàng không Nội Bài (ncs)

33.30
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
(2026-08-18) 		-1.70 -4.86% 38,800 0 0
33
40.80
33.30
2 tháng
(2026-07-20) 		-1.70 -4.86% 41,100 0 0
33
40.80
33.30
3 tháng
(2026-06-19) 		-5.70 -14.62% 58,200 0 0
33
40.80
33.30
6 tháng
(2026-03-23) 		-0.89 -2.59% 82,400 0 0
31.05
40.80
33.30
12 tháng
(2025-09-22) 		-3 -8.28% 403,700 0 0
30.96
40.80
33.30
24 tháng
(2024-09-27) 		9.34 39% 1,849,390 0 0
20.73
40.80
33.30
36 tháng
(2023-10-03) 		16.99 104.13% 2,938,492 0 0
15.63
40.80
33.30
60 tháng
(2021-10-13) 		12.26 58.30% 4,367,706 800 0.0
14.34
40.80
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
20.18
 800 20.18 20.26 20.18 0 0 0
25/01/2022
20.18
 1,600 19.92 22.67 20.18 0 0 0
24/01/2022
19.92
 5,300 19.83 22.32 19.83 0 0 0
21/01/2022
19.83
 1,400 19.83 19.83 19.75 0 0 0
20/01/2022
19.83
 6,300 19.83 19.83 19.75 0 0 0
19/01/2022
19.83
 700 19.83 19.83 19.83 0 0 0
18/01/2022
19.83
 2,400 19.83 19.83 19.40 1,800 0 0.0
17/01/2022
19.83
 2,000 20.01 20.01 19.83 0 0 0
14/01/2022
20.01
 7,700 19.92 20.01 19.06 0 0 0
13/01/2022
19.92
 700 19.75 20.09 19.92 0 0 0
12/01/2022
19.75
 2,500 19.75 19.75 19.75 0 0 0
11/01/2022
19.75
 1,300 19.49 19.75 19.75 0 0 0
10/01/2022
19.49
 2,300 19.75 19.75 19.40 0 0 0
07/01/2022
19.75
 9,200 19.75 19.75 19.40 0 0 0
06/01/2022
19.75
 400 19.75 19.75 19.32 0 0 0
05/01/2022
19.75
 500 20.35 20.35 19.66 0 0 0
04/01/2022
20.35
 4,500 20.43 20.43 19.40 0 0 0
31/12/2021
20.43
 0 20.43 20.43 20.43 0 0 0
30/12/2021
20.43
 2,995 20.01 20.52 20.43 0 0 0
29/12/2021
20.01
 2,900 20.18 20.18 19.58 0 0 0
28/12/2021
20.18
 200 18.89 20.18 18.89 0 0 0
27/12/2021
18.89
 2,500 18.89 18.89 18.89 0 0 0
24/12/2021
18.89
 5,300 19.58 19.58 18.89 0 0 0
23/12/2021
19.58
 3,700 19.92 19.92 19.49 0 2,000 -0.0
22/12/2021
19.92
 5,500 20.18 20.18 19.32 0 700 -0.0
21/12/2021
20.18
 1,500 20.61 20.86 20.18 0 0 0
20/12/2021
20.61
 600 19.92 21.47 20.09 0 0 0
17/12/2021
19.92
 800 21.38 21.38 19.92 0 100 -0.0
16/12/2021
21.38
 100 19.49 21.38 21.38 0 0 0
15/12/2021
19.49
 1,200 21.04 21.47 18.80 0 0 0
14/12/2021
21.04
 9,606 21.12 21.21 20.61 0 0 0
13/12/2021
21.12
 37,600 19.83 21.21 19.75 0 0 0
10/12/2021
19.83
 2,000 20.26 20.26 19.83 0 0 0
09/12/2021
20.26
 3,200 20.86 20.86 18.03 0 0 0
08/12/2021
20.86
 4,000 19.83 20.95 20.26 0 100 -0.0
07/12/2021
19.83
 3,900 19.75 19.83 19.75 0 0 0
06/12/2021
19.75
 4,369 19.92 19.92 18.89 0 0 0
03/12/2021
19.92
 3,300 20.61 20.61 19.92 0 0 0
02/12/2021
20.61
 1,600 20.01 21.38 19.92 0 0 0
01/12/2021
20.01
 400 20.09 20.09 19.75 0 0 0
30/11/2021
20.09
 400 20.61 20.61 20.01 0 0 0
29/11/2021
20.61
 7,320 20.61 20.61 19.06 0 0 0
26/11/2021
20.61
 4,700 20.78 20.95 20.61 0 0 0
25/11/2021
20.78
 1,500 20.86 20.86 20.69 0 0 0
24/11/2021
20.86
 6,410 21.04 21.04 20.52 0 0 0
23/11/2021
21.04
 10,420 21.47 21.47 20.69 0 0 0
22/11/2021
21.47
 2,011 21.21 21.47 20.95 0 0 0
19/11/2021
21.21
 5,200 21.29 21.38 21.21 0 0 0
18/11/2021
21.29
 4,558 20.95 21.29 21.29 0 0 0
17/11/2021
20.95
 13,506 21.12 21.47 20.86 0 0 0
16/11/2021
21.12
 14,500 21.04 21.47 20.61 0 0 0
15/11/2021
21.04
 10,400 21.29 21.47 20.61 0 0 0
12/11/2021
21.29
 6,507 21.12 21.29 20.61 1,000 0 0.0
11/11/2021
21.12
 3,400 21.21 21.21 20.86 900 0 0.0
10/11/2021
21.21
 3,200 21.47 21.47 20.95 900 0 0.0
09/11/2021
21.47
 2,800 21.47 22.75 20.69 0 0 0
08/11/2021
21.47
 14,300 21.98 21.98 20.69 0 0 0
05/11/2021
21.98
 0 21.47 21.98 21.98 0 0 0
04/11/2021
21.47
 400 21.47 23.18 21.21 0 0 0
03/11/2021
21.47
 9,010 21.64 21.64 20.61 0 0 0
02/11/2021
21.64
 4,450 21.47 22.15 21.55 0 0 0
01/11/2021
21.47
 7,604 21.12 21.98 21.12 0 0 0
29/10/2021
21.12
 29,000 21.47 21.81 20.95 2,200 12,100 -0.2
28/10/2021
21.47
 10,200 22.58 22.58 21.47 100 0 0.0
27/10/2021
22.58
 14,200 23.10 23.10 20.78 0 0 0
26/10/2021
23.10
 4,100 23.18 23.18 22.75 0 0 0
25/10/2021
23.18
 19,100 22.24 23.18 22.32 0 200 -0.0
22/10/2021
22.24
 18,200 21.29 22.24 21.47 0 100 -0.0
21/10/2021
21.29
 5,700 21.47 21.89 21.29 0 0 0
20/10/2021
21.47
 6,500 21.04 21.47 21.29 0 0 0
19/10/2021
21.04
 6,600 21.47 21.47 21.04 0 0 0
18/10/2021
21.47
 8,400 21.04 21.89 21.38 0 0 0
15/10/2021
21.04
 13,300 20.26 21.38 20.69 0 0 0
14/10/2021
20.26
 100 21.04 21.04 20.26 0 0 0
13/10/2021
21.04
 18,500 20.86 21.47 20.78 0 100 -0.0
12/10/2021
20.86
 8,000 19.83 20.86 20.01 0 0 0
11/10/2021
19.83
 11,600 19.75 20.61 19.75 200 0 0.0
08/10/2021
19.75
 22,000 19.75 19.83 19.66 1,000 0 0.0
07/10/2021
19.75
 6,840 19.40 20.18 19.06 0 0 0
06/10/2021
19.40
 14,300 19.32 19.49 19.40 0 0 0
05/10/2021
19.32
 4,000 19.32 19.66 19.32 0 0 0
04/10/2021
19.32
 18,600 18.89 20.43 18.98 0 200 -0.0
01/10/2021
18.89
 9,700 18.89 18.89 18.55 0 0 0
30/09/2021
18.89
 4,467 19.75 19.75 18.89 0 0 0
29/09/2021
19.75
 8,900 18.37 19.75 18.37 0 400 -0.0
28/09/2021
18.37
 4,200 18.03 18.46 18.20 0 0 0
27/09/2021
18.03
 5,000 18.03 18.03 18.03 0 0 0
24/09/2021
18.03
 1,435 17.94 18.03 17.86 0 0 0
23/09/2021
17.94
 3,200 18.37 18.37 17.69 0 0 0
22/09/2021
18.37
 1,600 18.46 18.46 17.77 0 0 0
21/09/2021
18.46
 12,300 17.94 18.46 17.60 0 0 0
20/09/2021
17.94
 7,800 18.29 18.29 17.94 0 0 0
17/09/2021
18.29
 9,900 18.03 18.46 17.60 0 3,000 -0.1
16/09/2021
18.03
 5,600 18.20 18.20 17.77 0 0 0
15/09/2021
18.20
 13,600 18.03 18.80 18.03 0 0 0
14/09/2021
18.03
 41,180 19.40 19.75 18.03 1,000 0 0.0
13/09/2021
19.40
 70,800 17.17 19.40 18.03 5,000 0 0.1
10/09/2021
17.17
 29,300 18.03 18.03 17.00 900 0 0.0
09/09/2021
18.03
 22,100 16.49 18.03 16.49 0 0 0
08/09/2021
16.49
 9,300 16.57 16.57 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |