CTCP Suất ăn Hàng không Nội Bài (ncs)

41.50
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
(2025-12-31) 		2.90 7.51% 31,700 11,500 0.5
38.60
41.50
41.50
2 tháng
(2025-12-01) 		-1 -2.35% 75,600 35,100 1.4
38.60
42.50
41.50
3 tháng
(2025-11-03) 		-0.10 -0.24% 180,200 100,400 4.2
38.60
42.50
41.50
6 tháng
(2025-08-04) 		4.40 11.86% 477,800 323,800 12.5
37
44
41.50
12 tháng
(2025-02-04) 		15.40 59% 1,413,703 607,401 20.8
23
44
41.50
24 tháng
(2024-02-15) 		17.20 70.78% 2,494,431 654,401 22.0
21
44
41.50
36 tháng
(2023-02-15) 		22.86 122.68% 3,052,121 652,066 22.0
16.96
44
41.50
60 tháng
(2021-02-25) 		23.33 128.39% 5,539,662 675,566 22.5
15.56
44
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2020
18.64
 4,185 18.64 18.64 18.64 0 0 0
20/05/2020
18.64
 9,400 18.64 19.10 18.64 0 0 0
19/05/2020
18.64
 1,700 18.36 19.20 18.64 0 0 0
18/05/2020
18.36
 1,000 18.54 19.20 18.26 0 0 0
15/05/2020
18.54
 2,400 18.73 18.73 18.54 0 0 0
14/05/2020
18.73
 975 18.64 18.73 18.64 0 0 0
13/05/2020
18.64
 6,000 18.64 18.64 18.54 1,000 0 0.0
12/05/2020
18.64
 3,700 18.73 18.73 18.54 0 0 0
11/05/2020
18.73
 3,860 19.57 19.57 18.36 0 1,300 -0.0
08/05/2020
19.57
 9,580 18.17 19.57 18.54 0 0 0
07/05/2020
18.17
 2,000 18.64 18.64 18.17 0 0 0
06/05/2020
18.64
 1,100 18.64 18.73 18.64 0 0 0
05/05/2020
18.64
 410 19.01 19.01 18.64 0 0 0
04/05/2020
19.01
 6,500 18.92 19.01 19.01 1,000 100 0.0
29/04/2020
18.92
 5,020 18.64 19.38 18.92 0 0 0
28/04/2020
18.64
 10,410 18.08 18.82 18.26 0 0 0
27/04/2020
18.08
 100 17.80 18.08 18.08 0 0 0
24/04/2020
17.80
 700 19.10 19.10 17.80 0 0 0
23/04/2020
19.10
 24,560 19.10 19.20 19.10 0 0 0
22/04/2020
19.10
 1,550 19.10 19.10 19.10 0 0 0
21/04/2020
19.10
 21,801 19.57 19.85 19.10 0 2,000 -0.0
20/04/2020
19.57
 28,913 17.89 20.03 18.82 0 0 0
17/04/2020
17.89
 6,400 17.80 18.17 17.70 0 0 0
16/04/2020
17.80
 10,100 17.80 17.80 17.70 0 0 0
15/04/2020
17.80
 8,210 17.70 17.89 17.80 0 0 0
14/04/2020
17.70
 3,500 17.61 18.17 17.70 0 0 0
13/04/2020
17.61
 9,900 17.05 17.70 17.24 0 0 0
10/04/2020
17.05
 6,750 16.87 17.24 16.77 0 0 0
09/04/2020
16.87
 5,140 16.87 16.87 16.77 0 0 0
08/04/2020
16.87
 0 17.05 16.87 16.87 0 0 0
07/04/2020
17.05
 3,610 16.77 18.45 15.28 0 0 0
06/04/2020
16.77
 1,500 15.65 16.77 16.77 0 0 0
03/04/2020
15.65
 8,600 15.65 15.65 15.65 0 0 0
01/04/2020
15.65
 0 15.65 15.65 15.65 0 0 0
31/03/2020
15.65
 6,100 15.28 15.65 15.65 0 0 0
30/03/2020
15.28
 2,500 15.93 15.93 15.19 0 0 0
27/03/2020
15.93
 100 15.00 15.93 15.93 0 0 0
26/03/2020
15.00
 6,000 15.10 15.38 15.00 0 0 0
25/03/2020
15.10
 3,450 15.00 15.10 15.10 0 0 0
24/03/2020
15.00
 5,000 14.91 15.38 15.00 0 0 0
23/03/2020
14.91
 3,700 15.84 16.31 14.91 0 0 0
20/03/2020
15.84
 1,550 15.84 15.84 15.84 0 0 0
19/03/2020
15.84
 2,300 16.59 16.59 15.84 0 0 0
18/03/2020
16.59
 2,600 16.31 16.59 16.31 0 0 0
17/03/2020
16.31
 5,180 16.31 16.31 15.84 0 0 0
16/03/2020
16.31
 800 16.68 16.68 16.31 0 0 0
13/03/2020
16.68
 2,300 16.77 17.24 16.68 0 0 0
12/03/2020
16.77
 9,910 18.82 19.01 16.77 0 200 -0.0
11/03/2020
18.82
 2,000 19.57 19.57 18.82 0 0 0
10/03/2020
19.57
 600 19.20 19.57 19.57 0 0 0
09/03/2020
19.20
 7,000 20.50 20.50 18.92 0 0 0
06/03/2020
20.50
 6,800 20.31 20.69 20.41 0 0 0
05/03/2020
20.31
 4,050 20.50 21.25 19.20 0 0 0
04/03/2020
20.50
 1,450 20.50 20.50 20.50 0 0 0
03/03/2020
20.50
 2,000 20.50 20.69 20.50 0 0 0
02/03/2020
20.50
 3,300 20.50 21.43 20.50 0 0 0
28/02/2020
20.50
 2,700 20.50 20.78 20.50 0 0 0
27/02/2020
20.50
 2,400 19.66 20.59 20.50 0 0 0
26/02/2020
19.66
 100 21.25 21.25 19.66 0 0 0
25/02/2020
21.25
 0 20.87 21.25 21.25 0 0 0
24/02/2020
20.87
 2,210 21.43 21.43 20.87 0 0 0
21/02/2020
21.43
 1,100 21.80 21.80 21.43 0 0 0
20/02/2020
21.80
 600 21.43 21.80 19.01 0 0 0
19/02/2020
21.43
 3,200 21.43 21.43 20.59 0 0 0
18/02/2020
21.43
 1,010 21.90 21.90 21.43 0 0 0
17/02/2020
21.90
 70 21.90 21.90 21.90 0 0 0
14/02/2020
21.90
 200 21.43 21.90 21.90 0 0 0
13/02/2020
21.43
 2,500 21.90 21.90 21.43 0 0 0
12/02/2020
21.90
 440 21.43 21.90 19.29 0 0 0
11/02/2020
21.43
 2,235 21.25 21.43 21.43 0 0 0
10/02/2020
21.25
 1,800 22.55 23.11 20.97 0 0 0
07/02/2020
22.55
 3,010 21.53 22.55 22.36 2,000 0 0.0
06/02/2020
21.53
 120 20.97 21.53 21.53 0 0 0
05/02/2020
20.97
 200 20.97 23.20 20.97 0 0 0
04/02/2020
20.97
 2,950 20.50 20.97 18.36 0 0 0
03/02/2020
20.50
 2,600 22.18 22.18 20.50 2,000 0 0.0
31/01/2020
22.18
 200 22.36 22.36 22.18 0 0 0
30/01/2020
22.36
 0 22.36 22.36 22.36 0 0 0
22/01/2020
22.36
 200 22.36 22.36 22.36 0 0 0
21/01/2020
22.36
 2,100 22.36 22.36 22.36 0 0 0
20/01/2020
22.36
 2,400 22.64 22.64 22.36 0 0 0
17/01/2020
22.64
 3,500 25.35 25.35 22.36 0 0 0
16/01/2020
25.35
 100 22.74 25.35 25.35 0 0 0
15/01/2020
22.74
 300 22.36 22.74 22.36 0 0 0
14/01/2020
22.36
 4,500 24.51 24.51 22.36 0 0 0
13/01/2020
24.51
 100 22.08 24.51 24.51 0 0 0
10/01/2020
22.08
 1,100 22.55 22.55 20.22 0 0 0
09/01/2020
22.55
 200 22.92 22.92 21.53 0 0 0
08/01/2020
22.92
 1,100 22.64 23.30 22.64 0 300 -0.0
07/01/2020
22.64
 100 23.30 23.30 22.64 0 0 0
06/01/2020
23.30
 200 23.30 23.30 23.30 0 0 0
03/01/2020
23.30
 1,000 24.23 24.23 23.30 0 0 0
02/01/2020
24.23
 480 24.32 24.41 24.23 0 0 0
31/12/2019
24.32
 100 23.30 24.32 24.32 0 0 0
30/12/2019
23.30
 2,000 24.41 24.41 23.30 0 0 0
27/12/2019
24.41
 0 24.41 24.41 24.41 0 0 0
26/12/2019
24.41
 200 24.97 24.97 24.41 0 0 0
25/12/2019
24.97
 100 23.58 24.97 24.97 0 0 0
24/12/2019
23.58
 1,341 23.48 23.58 23.39 0 1,041 -0.0
23/12/2019
23.48
 2,800 23.76 23.76 23.48 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |