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)
07/09/2021
16.57
 2,800 16.49 16.57 16.57 0 0 0
06/09/2021
16.49
 3,900 16.83 16.83 16.49 400 0 0.0
01/09/2021
16.83
 200 16.31 16.83 16.31 0 0 0
31/08/2021
16.31
 3,400 16.31 16.31 16.31 0 0 0
30/08/2021
16.31
 12,900 16.49 16.49 16.31 0 0 0
27/08/2021
16.49
 0 16.40 16.49 16.49 0 0 0
26/08/2021
16.40
 2,620 16.40 17.43 16.40 0 0 0
25/08/2021
16.40
 6,400 16.40 16.40 16.31 0 0 0
24/08/2021
16.40
 1,300 16.83 16.83 16.40 0 0 0
23/08/2021
16.83
 310 16.40 17.43 16.83 0 0 0
20/08/2021
16.40
 4,100 16.66 17.17 16.31 0 0 0
19/08/2021
16.66
 3,700 16.31 16.83 16.49 0 0 0
18/08/2021
16.31
 4,400 16.66 16.66 16.31 0 0 0
17/08/2021
16.66
 200 16.31 17.52 16.66 0 0 0
16/08/2021
16.31
 6,900 16.74 16.74 16.31 0 0 0
13/08/2021
16.74
 30 16.83 16.83 16.74 0 0 0
12/08/2021
16.83
 1,300 16.83 16.83 16.74 0 0 0
11/08/2021
16.83
 600 16.91 16.91 16.83 0 0 0
10/08/2021
16.91
 100 16.74 16.91 16.91 0 0 0
09/08/2021
16.74
 1,400 17.00 17.00 16.23 0 0 0
06/08/2021
17.00
 2,500 16.66 17.94 16.66 0 0 0
05/08/2021
16.66
 800 17.09 17.09 16.06 0 0 0
04/08/2021
17.09
 6,500 16.31 17.09 16.31 0 0 0
03/08/2021
16.31
 7,100 16.23 16.31 16.23 0 0 0
02/08/2021
16.23
 7,100 16.23 16.31 16.14 0 0 0
30/07/2021
16.23
 1,400 16.23 16.23 16.06 0 0 0
29/07/2021
16.23
 3,500 15.97 16.23 15.80 0 0 0
28/07/2021
15.97
 500 15.88 15.97 15.97 0 500 -0.0
27/07/2021
15.88
 700 16.06 16.14 15.80 0 0 0
26/07/2021
16.06
 5,600 15.88 16.06 15.71 0 0 0
23/07/2021
15.88
 7,710 15.97 15.97 15.45 500 500 0.0
22/07/2021
15.97
 4,014 15.97 15.97 15.88 0 0 0
21/07/2021
15.97
 3,100 16.23 16.23 15.88 0 0 0
20/07/2021
16.23
 500 16.31 16.31 16.23 0 0 0
19/07/2021
16.31
 2,100 16.14 16.31 16.31 2,100 0 0.0
16/07/2021
16.14
 1,000 16.06 16.14 16.14 0 0 0
15/07/2021
16.06
 3,600 15.97 16.06 15.71 0 0 0
14/07/2021
15.97
 2,700 15.97 16.23 15.97 0 0 0
13/07/2021
15.97
 30 15.88 15.97 15.97 0 0 0
12/07/2021
15.88
 2,400 16.31 16.31 15.45 0 0 0
09/07/2021
16.31
 700 16.57 16.66 16.31 0 0 0
08/07/2021
16.57
 3,000 16.83 16.91 16.57 0 0 0
07/07/2021
16.83
 12,200 16.91 16.91 16.74 0 0 0
06/07/2021
16.91
 5,100 17.00 17.00 16.91 1,000 0 0.0
05/07/2021
17.00
 7,120 17.09 17.52 16.91 0 0 0
02/07/2021
17.09
 5,600 17.00 17.34 17.09 0 0 0
01/07/2021
17.00
 6,200 16.91 17.00 16.91 0 0 0
30/06/2021
16.91
 2,800 17.00 17.00 16.83 0 0 0
29/06/2021
17.00
 5,500 17.00 17.00 16.91 0 4,400 -0.1
28/06/2021
17.00
 17,128 17.00 17.00 16.83 0 0 0
25/06/2021
17.00
 4,224 17.00 17.26 16.83 0 0 0
24/06/2021
17.00
 16,600 16.66 18.89 16.66 5,000 0 0.1
23/06/2021
16.66
 11,019 16.49 16.74 16.57 0 0 0
22/06/2021
16.49
 41,200 16.14 16.57 16.14 0 0 0
21/06/2021
16.14
 12,500 16.14 16.23 15.97 0 500 0
18/06/2021
16.14
 4,938 16.23 16.31 15.97 0 100 -0.0
17/06/2021
16.23
 5,300 16.31 16.31 15.88 0 0 0
16/06/2021
16.31
 1,900 16.49 16.49 16.31 0 0 0
15/06/2021
16.49
 7,500 16.31 16.49 15.97 5,000 4,400 0.0
14/06/2021
16.31
 4,500 16.74 16.74 16.31 0 0 0
11/06/2021
16.74
 6,900 16.31 16.74 16.49 0 0 0
10/06/2021
16.31
 3,600 16.74 16.74 16.31 0 0 0
09/06/2021
16.74
 7,900 16.23 16.74 16.66 4,500 0 0.1
08/06/2021
16.23
 2,000 16.31 16.74 14.60 0 1,000 -0.0
07/06/2021
16.31
 20,200 15.71 16.31 15.80 500 0 0.0
04/06/2021
15.71
 5,800 16.06 16.06 15.71 0 0 0
03/06/2021
16.06
 3,800 15.88 16.23 15.63 1,000 500 0.0
02/06/2021
15.88
 3,900 15.80 15.88 15.63 0 0 0
01/06/2021
15.80
 7,900 15.80 15.80 15.45 1,300 0 0.0
31/05/2021
15.80
 10,900 15.88 15.88 15.45 2,000 0 0.0
28/05/2021
15.88
 6,100 15.88 15.88 15.88 0 0 0
27/05/2021
15.88
 3,100 15.88 15.97 15.80 0 0 0
26/05/2021
15.88
 9,600 16.14 16.14 15.88 0 0 0
25/05/2021
16.14
 900 15.88 16.40 16.14 0 0 0
24/05/2021
15.88
 2,700 15.88 15.88 15.37 0 0 0
21/05/2021
15.88
 2,700 15.45 15.88 15.71 1,900 0 0.0
20/05/2021
15.45
 11,900 16.74 16.74 15.45 0 0 0
19/05/2021
16.74
 11,200 16.23 16.74 15.88 1,000 0 0.0
18/05/2021
16.23
 7,141 16.31 16.49 16.23 0 0 0
17/05/2021
16.31
 5,650 17.17 17.60 16.31 0 0 0
14/05/2021
17.17
 4,400 17.17 17.60 16.40 0 0 0
13/05/2021
17.17
 6,725 17.69 17.69 15.45 0 0 0
12/05/2021
17.69
 700 17.17 17.69 16.74 0 0 0
11/05/2021
17.17
 6,000 17.17 17.17 16.31 0 0 0
10/05/2021
17.17
 26,600 17.60 17.60 16.31 1,000 0 0.0
07/05/2021
17.60
 6,700 18.72 18.72 17.60 0 0 0
06/05/2021
18.72
 9,000 17.86 19.40 17.34 0 2,000 -0.0
05/05/2021
17.86
 9,208 18.03 18.55 17.26 1,000 0 0.0
04/05/2021
18.03
 3,200 19.06 19.06 18.03 400 0 0.0
29/04/2021
19.06
 2,800 19.40 19.40 18.46 0 100 -0.0
28/04/2021
19.40
 4,440 19.06 20.01 18.46 1,000 0 0.0
27/04/2021
19.06
 600 20.01 20.01 18.89 0 0 0
26/04/2021
20.01
 4,200 19.49 20.01 18.29 0 0 0
23/04/2021
19.49
 12,540 19.32 20.61 18.72 0 0 0
22/04/2021
19.32
 5,200 19.75 19.75 18.03 0 0 0
20/04/2021
19.75
 3,700 19.40 19.75 19.15 0 0 0
19/04/2021
19.40
 10,100 19.40 19.92 19.06 0 0 0
16/04/2021
19.40
 14,600 19.66 20.26 19.23 0 0 0
15/04/2021
19.66
 3,500 19.58 19.66 19.58 0 0 0
14/04/2021
19.58
 1,800 19.75 19.75 19.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |