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)
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
24/12/2020
46.27
 30,510 46.27 46.46 46.00 17,700 0 1.2
23/12/2020
46.27
 30,120 46.33 46.33 46.20 9,980 17,900 -0.6
22/12/2020
46.33
 108,180 46.40 46.46 46.20 20,700 82,950 -4.4
21/12/2020
46.40
 34,210 46.66 46.66 46.40 7,500 25,000 -1.2
18/12/2020
46.66
 32,340 46.99 46.99 46.40 610 20,000 -1.4
17/12/2020
46.99
 111,840 46.93 46.99 46.33 34,210 100,000 -4.6
16/12/2020
46.93
 87,620 46.99 47.13 46.27 23,010 80,000 -4.0
15/12/2020
46.99
 22,890 47.06 47.19 46.73 0 11,500 -0.8
14/12/2020
47.06
 64,790 46.99 47.06 46.33 15,200 50,680 -2.5
11/12/2020
46.99
 30,560 46.33 47.06 46.33 2,600 10,000 -0.5
10/12/2020
46.33
 26,940 46.60 46.60 46.27 7,500 20,830 -0.9
09/12/2020
46.60
 44,160 46.46 46.60 46.27 7,470 40,000 -1.6
08/12/2020
46.46
 5,450 46.46 46.46 46.40 170 500 -0.0
07/12/2020
46.46
 18,260 46.33 46.66 46.27 6,050 10,200 -0.3
04/12/2020
46.33
 10,110 46.46 46.46 46.27 2,720 0 0.2
03/12/2020
46.46
 67,820 46.46 46.46 46.13 23,010 55,920 -2.3
02/12/2020
46.46
 33,570 46.33 47.13 46.27 15,190 20,020 -0.3
01/12/2020
46.33
 33,890 46.33 46.40 46.20 7,090 10,000 -0.2
30/11/2020
46.33
 18,920 46.33 46.73 46.33 8,160 10,000 -0.1
27/11/2020
46.33
 17,510 46.33 46.99 46.27 10 14,800 -1.0
26/11/2020
46.33
 39,000 46.80 46.93 46.33 21,220 33,320 -0.9
25/11/2020
46.80
 28,250 46.86 46.93 46.80 13,730 16,000 -0.2
24/11/2020
46.86
 15,970 47.52 47.52 46.80 3,610 10,000 -0.5
23/11/2020
47.52
 11,110 46.86 47.52 46.66 160 620 -0.0
20/11/2020
46.86
 22,160 46.86 46.86 46.33 12,610 4,000 0.6
19/11/2020
46.86
 20,270 47.13 47.13 46.66 7,810 1,000 0.5
18/11/2020
47.13
 20,360 47.06 47.32 46.99 9,930 1,000 0.6
17/11/2020
47.06
 32,500 47.66 48.05 46.99 19,150 10,020 0.6
16/11/2020
47.66
 41,210 47.13 47.99 46.99 18,610 300 1.3
13/11/2020
47.13
 54,210 46.99 47.13 46.33 140 500 -0.0
12/11/2020
46.99
 16,530 46.66 47.32 46.46 500 1,050 -0.0
11/11/2020
46.66
 8,210 46.07 47.32 46.07 450 0 0.0
10/11/2020
46.07
 40,780 44.88 46.20 45.41 20 2,270 -0.2
09/11/2020
44.88
 8,420 44.94 45.07 44.88 3,760 920 0.2
06/11/2020
44.94
 9,680 45.01 45.01 44.81 0 0 0
05/11/2020
45.01
 9,990 44.68 45.01 44.68 1,700 710 0.1
04/11/2020
44.68
 8,980 44.94 45.01 44.68 10 0 0.0
03/11/2020
44.94
 3,170 44.94 45.01 44.48 510 10 0.0
02/11/2020
44.94
 9,180 44.68 45.21 44.41 600 280 0.0
30/10/2020
44.68
 7,250 44.54 45.01 44.21 10 0 0.0
29/10/2020
44.54
 16,750 44.88 44.88 44.35 100 300 -0.0
28/10/2020
44.88
 13,230 44.94 44.94 44.61 4,950 0 0.3
27/10/2020
44.94
 18,800 45.14 45.14 44.81 11,010 260 0.7
26/10/2020
45.14
 19,450 45.34 45.34 45.14 13,900 0 1.0
23/10/2020
45.34
 10,210 45.27 45.41 45.27 10 0 0.0
22/10/2020
45.27
 10,890 45.07 45.41 45.07 3,170 1,000 0.1
21/10/2020
45.07
 73,080 44.94 45.34 44.88 14,590 4,290 0.7
20/10/2020
44.94
 35,950 45.01 45.01 44.88 24,880 0 1.7
19/10/2020
45.01
 18,260 44.94 45.01 44.88 10 0 0.0
16/10/2020
44.94
 14,050 44.88 45.01 44.88 4,560 0 0.3
15/10/2020
44.88
 17,220 44.88 44.94 44.81 11,710 0 0.8
14/10/2020
44.88
 20,700 44.94 44.94 44.88 10,060 1,000 0.6
13/10/2020
44.94
 10,580 44.94 45.01 44.88 1,710 0 0.1
12/10/2020
44.94
 25,620 44.94 45.01 44.88 5,290 0 0.4
09/10/2020
44.94
 8,620 44.74 44.94 44.81 10 0 0.0
08/10/2020
44.74
 28,390 44.88 44.88 44.74 13,830 2,000 0.8
07/10/2020
44.88
 9,970 44.88 44.88 44.74 2,420 0 0.2
06/10/2020
44.88
 7,300 44.81 44.94 44.74 3,400 0 0.2
05/10/2020
44.81
 15,660 44.68 44.81 44.54 1,400 1,000 0.0
02/10/2020
44.68
 23,340 44.74 44.74 44.41 3,700 100 0.2
01/10/2020
44.74
 21,590 44.28 44.88 44.28 1,200 710 0.0
30/09/2020
44.28
 27,680 44.48 44.54 44.28 6,810 380 0.4
29/09/2020
44.48
 46,740 44.68 44.68 44.28 12,000 0 0.8
28/09/2020
44.68
 41,740 44.41 46.99 44.41 0 700 -0.0
25/09/2020
44.41
 35,990 44.41 45.01 44.28 6,200 0 0.4
24/09/2020
44.41
 54,730 44.81 45.01 44.41 13,600 10,560 0.2

Chính sách bảo mật | Điều khoản sử dụng |