CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
53.05
 6,900 52.98 53.05 52.83 0 1,600 -0.1
16/08/2021
52.98
 11,700 52.69 53.19 52.61 5,300 1,800 0.3
13/08/2021
52.69
 19,900 52.90 53.12 52.61 16,500 0 0.5
12/08/2021
52.90
 23,200 53.12 53.12 52.83 8,700 0 0.6
11/08/2021
53.12
 35,000 52.61 53.27 52.40 2,900 0 0.2
10/08/2021
52.61
 5,500 52.25 52.69 52.25 0 400 -0.0
09/08/2021
52.25
 22,000 52.03 52.32 51.67 3,000 0 0.2
06/08/2021
52.03
 18,900 51.60 52.03 51.60 1,000 0 0.1
05/08/2021
51.60
 6,100 51.53 51.60 51.53 0 0 0
04/08/2021
51.53
 14,400 51.82 51.82 51.45 0 0 0
03/08/2021
51.82
 8,100 51.53 51.82 51.53 600 0 0.0
02/08/2021
51.53
 4,900 51.60 51.67 51.31 0 0 0
30/07/2021
51.60
 6,900 51.45 51.60 51.45 0 0 0
29/07/2021
51.45
 2,200 51.60 51.82 51.45 700 0 0.0
28/07/2021
51.60
 10,600 51.09 51.60 51.09 500 500 0.0
27/07/2021
51.09
 7,200 51.09 51.38 51.09 1,000 0 0.1
26/07/2021
51.09
 2,400 51.24 51.24 50.87 100 0 0.0
23/07/2021
51.24
 2,900 51.53 51.53 51.16 200 0 0.0
22/07/2021
51.53
 24,700 51.24 51.67 51.45 0 0 0
21/07/2021
51.24
 16,800 51.38 51.45 50.87 0 300 -0.0
20/07/2021
51.38
 12,700 50.73 51.45 50.73 500 2,100 -0.1
19/07/2021
50.73
 19,100 51.09 51.09 50.73 0 100 -0.0
16/07/2021
51.09
 7,000 51.09 51.45 51.09 800 0 0.1
15/07/2021
51.09
 5,700 51.02 51.16 50.95 1,000 100 0.1
14/07/2021
51.02
 27,800 50.87 51.16 50.73 0 900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |