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)
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
18/02/2021
46.00
 56,700 46.00 46.46 45.41 13,700 34,000 -1.4
17/02/2021
46.00
 38,100 45.41 46.40 45.41 2,200 1,300 0.1
09/02/2021
45.41
 60,900 45.14 46.00 45.07 6,100 41,500 -2.4
08/02/2021
45.14
 19,600 45.41 45.47 45.07 8,400 1,500 0.5
05/02/2021
45.41
 12,300 45.54 45.60 45.41 0 0 0
04/02/2021
45.54
 11,500 45.07 45.67 45.01 4,200 500 0.3
03/02/2021
45.07
 23,300 44.21 45.34 44.21 3,000 1,500 0.1
02/02/2021
44.21
 105,500 45.01 45.01 43.95 27,600 50,000 -1.5
01/02/2021
45.01
 27,800 45.34 45.47 44.48 8,100 0 0.5
29/01/2021
45.34
 70,400 44.68 46.27 44.35 5,100 50,000 -3.0
28/01/2021
44.68
 110,900 45.80 45.93 44.08 40,000 2,900 2.5
27/01/2021
45.80
 74,500 46.46 46.66 44.68 21,900 50,800 -2.0
26/01/2021
46.46
 21,300 46.66 46.66 46.40 6,000 0 0.4
25/01/2021
46.66
 12,000 46.99 47.19 46.53 0 200 -0.0
22/01/2021
46.99
 47,700 47.32 47.32 46.07 13,000 30,000 -1.2
21/01/2021
47.32
 11,600 45.34 47.39 45.34 2,000 0 0.1
20/01/2021
45.34
 84,500 46.13 46.27 44.94 3,100 50,000 -3.2
19/01/2021
46.13
 119,500 47.39 47.52 45.01 32,100 24,900 0.5
18/01/2021
47.39
 66,900 47.99 47.99 47.32 17,000 30,000 -0.9
15/01/2021
47.99
 70,100 48.19 48.45 47.72 9,000 30,000 -1.5
14/01/2021
48.19
 64,700 48.58 49.11 48.19 600 800 -0.0
13/01/2021
48.58
 124,700 46.86 49.31 46.93 1,300 33,100 -2.3
12/01/2021
46.86
 66,600 46.86 46.86 46.33 23,700 40,200 -1.2
11/01/2021
46.86
 43,100 46.33 46.99 46.33 100 1,400 -0.1
08/01/2021
46.33
 33,900 46.33 46.46 46.33 4,000 9,600 -0.4
07/01/2021
46.33
 15,900 46.33 46.46 46.33 2,000 7,500 -0.4
06/01/2021
46.33
 59,300 46.33 46.40 46.13 18,100 44,100 -1.8
05/01/2021
46.33
 60,900 46.40 46.99 46.27 9,200 48,900 -2.8
04/01/2021
46.40
 60,800 46.33 46.60 46.40 2,400 1,400 0.1
31/12/2020
46.33
 21,250 46.40 46.66 46.27 7,980 260 0.5
30/12/2020
46.40
 25,020 46.33 46.53 46.27 4,500 9,810 -0.4
29/12/2020
46.33
 8,530 46.20 46.73 46.20 170 0 0.0
28/12/2020
46.20
 39,580 46.46 46.66 46.20 7,540 31,020 -1.6
25/12/2020
46.46
 10,800 46.27 46.66 46.27 1,280 1,250 0.0

Chính sách bảo mật | Điều khoản sử dụng |