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)
23/09/2020
44.81
 42,760 44.88 45.01 44.74 9,920 5,780 0.3
22/09/2020
44.88
 14,340 44.88 45.14 44.81 1,700 600 0.1
21/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
21/09/2020
44.88
 64,430 44.94 45.67 44.68 8,500 0 0.6
18/09/2020
44.94
 55,540 45.01 45.13 44.75 3,260 0 0.2
17/09/2020
45.01
 34,510 45.13 45.20 44.94 12,320 0 0.9
16/09/2020
45.13
 39,970 45.01 45.26 44.94 18,780 0 1.3
15/09/2020
45.01
 67,670 45.13 45.26 45.01 4,200 4,420 -0.0
14/09/2020
45.13
 70,000 44.88 45.20 44.31 24,540 1,890 1.6
11/09/2020
44.88
 93,500 45.32 45.39 44.63 24,600 7,000 1.3
10/09/2020
45.32
 105,190 43.17 46.15 43.42 1,000 1,050 -0.0
09/09/2020
43.17
 120,720 41.39 43.42 41.84 2,060 0 0.1
08/09/2020
41.39
 21,720 40.69 41.39 40.69 180 0 0.0
07/09/2020
40.69
 30,420 40.06 41.20 40.06 400 0 0.0
04/09/2020
40.06
 16,190 39.93 40.06 39.74 400 0 0.0
03/09/2020
39.93
 20,630 39.43 39.93 39.55 110 0 0.0
01/09/2020
39.43
 28,500 39.24 39.43 39.17 0 0 0
31/08/2020
39.24
 11,970 39.17 39.30 39.17 0 10 -0.0
28/08/2020
39.17
 59,750 39.17 39.49 39.05 40 0 0.0
27/08/2020
39.17
 9,610 39.17 39.17 38.98 200 0 0.0
26/08/2020
39.17
 6,300 39.11 39.17 39.05 20 0 0.0
25/08/2020
39.11
 12,390 39.05 39.30 39.05 0 150 -0.0
24/08/2020
39.05
 45,180 39.05 39.17 38.98 2,050 1,500 0.0
21/08/2020
39.05
 9,270 38.79 39.05 38.73 10 1,500 -0.1
20/08/2020
38.79
 16,070 38.98 39.05 38.73 3,200 0 0.2
19/08/2020
38.98
 5,960 38.98 39.05 38.67 1,200 0 0.1
18/08/2020
38.98
 6,480 39.11 39.11 38.73 0 210 -0.0
17/08/2020
39.11
 4,980 38.98 39.17 38.79 10 0 0.0
14/08/2020
38.98
 28,590 38.86 39.11 38.67 12,200 740 0.7
13/08/2020
38.86
 23,580 38.22 38.86 38.29 5,500 0 0.3
12/08/2020
38.22
 14,710 37.97 38.22 37.91 350 5,750 -0.3
11/08/2020
37.97
 11,070 38.41 38.60 37.97 290 5,000 -0.3
10/08/2020
38.41
 9,060 37.78 38.60 37.78 1,660 0 0.1
07/08/2020
37.78
 12,420 38.03 38.79 37.53 1,050 5,000 -0.2
06/08/2020
38.03
 14,890 38.73 38.92 37.72 0 0 0
05/08/2020
38.73
 30,920 37.40 38.86 37.08 0 0 0
04/08/2020
37.40
 12,300 36.76 37.65 36.76 100 0 0.0
03/08/2020
36.76
 14,550 36.57 36.76 36.45 100 0 0.0
31/07/2020
36.57
 10,050 36.64 36.64 36.38 60 0 0.0
30/07/2020
36.64
 13,440 36.45 36.64 35.94 400 0 0.0
29/07/2020
36.45
 30,240 37.21 37.21 35.18 400 0 0.0
28/07/2020
37.21
 9,920 35.56 37.21 35.12 100 0 0.0
27/07/2020
35.56
 65,810 38.03 38.03 35.50 0 0 0
24/07/2020
38.03
 41,090 38.86 38.92 36.89 170 0 0.0
23/07/2020
38.86
 5,850 38.73 38.86 38.67 0 0 0
22/07/2020
38.73
 9,090 38.67 38.73 38.67 0 0 0
21/07/2020
38.67
 8,510 38.73 39.05 38.60 1,430 0 0.1
20/07/2020
38.73
 6,300 39.11 39.17 38.67 0 0 0
17/07/2020
39.11
 12,670 38.98 39.30 38.98 50 0 0.0
16/07/2020
38.98
 19,280 38.35 38.98 38.48 0 0 0
15/07/2020
38.35
 14,370 38.35 38.60 38.22 540 0 0.0
14/07/2020
38.35
 24,800 38.79 38.79 38.29 520 0 0.0
13/07/2020
38.79
 34,800 39.30 39.30 38.79 3,000 0 0.2
10/07/2020
39.30
 18,920 39.43 39.43 39.17 7,500 0 0.5
09/07/2020: Cổ tức tiền mặt tỉ lệ: 45%
09/07/2020
39.43
 48,970 39.17 39.87 39.05 1,700 22,500 -1.3
08/07/2020
39.17
 56,830 39.17 39.35 38.88 0 20,310 -1.3
07/07/2020
39.17
 39,290 39.47 39.53 39.17 1,000 4,410 -0.2
06/07/2020
39.47
 59,500 39.23 39.88 39.23 2,700 0 0.2
03/07/2020
39.23
 54,120 38.41 39.29 38.41 3,200 700 0.2
02/07/2020
38.41
 19,580 38.23 38.94 38.23 110 0 0.0
01/07/2020
38.23
 22,440 38.17 38.23 37.81 0 1,050 -0.1
30/06/2020
38.17
 24,960 38.23 38.64 37.99 50 100 -0.0
29/06/2020
38.23
 40,720 38.23 39.00 38.11 1,000 0 0.1
26/06/2020
38.23
 52,790 37.22 38.46 37.28 0 7,320 -0.5
25/06/2020
37.22
 10,650 37.34 37.99 36.93 0 0 0
24/06/2020
37.34
 4,930 37.99 38.11 37.22 0 0 0
23/06/2020
37.99
 22,950 38.35 38.41 37.99 1,950 0 0.1
22/06/2020
38.35
 32,840 38.29 38.46 38.05 7,200 0 0.5
19/06/2020
38.29
 25,500 36.87 38.29 36.87 10 0 0.0
18/06/2020
36.87
 19,290 36.87 37.22 36.81 620 0 0.0
17/06/2020
36.87
 77,200 35.45 37.16 36.34 320 4,100 -0.2
16/06/2020
35.45
 8,600 35.21 35.51 35.21 10 0 0.0
15/06/2020
35.21
 29,520 35.57 35.57 35.21 200 0 0.0
12/06/2020
35.57
 15,500 36.16 36.16 35.57 0 0 0
11/06/2020
36.16
 31,350 36.10 36.51 36.10 0 0 0
10/06/2020
36.10
 13,040 36.46 36.46 36.04 0 0 0
09/06/2020
36.46
 14,870 36.57 36.75 36.34 0 5,730 -0.4
08/06/2020
36.57
 26,840 36.28 36.63 36.28 0 0 0
05/06/2020
36.28
 25,400 36.28 36.34 36.16 800 0 0.0
04/06/2020
36.28
 8,920 36.22 36.34 35.16 200 0 0.0
03/06/2020
36.22
 5,660 36.57 36.57 36.22 0 0 0
02/06/2020
36.57
 14,170 36.28 37.81 36.10 10 0 0.0
01/06/2020
36.28
 16,460 36.40 36.40 36.04 270 200 0.0
29/05/2020
36.40
 4,100 36.51 36.51 36.16 200 0 0.0
28/05/2020
36.51
 22,540 36.10 36.63 36.16 0 0 0
27/05/2020
36.10
 12,920 36.40 36.46 36.10 0 0 0
26/05/2020
36.40
 12,570 36.16 36.46 35.75 0 0 0
25/05/2020
36.16
 9,090 36.16 36.34 36.16 0 0 0
22/05/2020
36.16
 17,290 36.16 36.34 36.16 0 0 0
21/05/2020
36.16
 14,860 36.28 36.63 36.16 1,900 200 0.1
20/05/2020
36.28
 11,890 36.40 36.40 36.28 2,300 0 0.1
19/05/2020
36.40
 25,200 36.34 37.16 36.16 0 0 0
18/05/2020
36.34
 9,780 35.39 36.63 35.39 0 0 0
15/05/2020
35.39
 7,330 35.45 35.45 35.33 0 0 0
14/05/2020
35.45
 38,340 35.39 35.45 34.98 2,000 220 0.1
13/05/2020
35.39
 18,820 35.21 35.39 35.21 0 0 0
12/05/2020
35.21
 21,830 35.33 35.39 35.16 1,940 520 0.1
11/05/2020
35.33
 18,230 35.10 35.39 35.10 20 0 0.0
08/05/2020
35.10
 22,090 35.16 35.33 35.04 2,500 16,920 -0.9
07/05/2020
35.16
 32,100 35.16 35.69 35.16 0 26,000 -1.5
06/05/2020
35.16
 10,790 35.04 35.16 35.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |