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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |