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)
13/04/2021
19.75
 4,700 20.01 20.01 19.66 0 0 0
12/04/2021
20.01
 8,700 20.09 20.43 19.75 0 0 0
09/04/2021
20.09
 4,300 20.09 20.43 20.09 0 0 0
08/04/2021
20.09
 3,200 19.66 20.09 19.75 0 0 0
07/04/2021
19.66
 6,700 19.75 20.26 19.66 0 0 0
06/04/2021
19.75
 18,000 21.04 21.04 19.58 0 0 0
05/04/2021
21.04
 10,400 21.04 21.04 19.75 0 0 0
02/04/2021
21.04
 23,713 20.69 21.04 20.18 6,100 0 0.1
01/04/2021
20.69
 6,958 20.01 21.04 20.61 0 0 0
31/03/2021
20.01
 3,600 20.52 20.52 19.75 0 0 0
30/03/2021
20.52
 5,510 20.52 20.52 19.92 0 0 0
29/03/2021
20.52
 6,700 18.98 20.52 20.01 0 0 0
26/03/2021
18.98
 10,500 19.92 19.92 18.89 0 0 0
25/03/2021
19.92
 20,500 19.32 20.01 18.89 0 0 0
24/03/2021
19.32
 16,312 19.75 19.75 19.06 0 0 0
23/03/2021
19.75
 21,103 20.26 20.26 19.58 0 0 0
22/03/2021
20.26
 13,800 20.52 21.47 20.18 0 0 0
19/03/2021
20.52
 22,216 20.78 21.47 20.18 0 0 0
18/03/2021
20.78
 20,800 20.52 21.04 20.18 0 1,500 -0.0
17/03/2021
20.52
 46,970 19.15 20.61 19.40 0 0 0
16/03/2021
19.15
 39,045 18.03 19.75 18.72 0 0 0
15/03/2021
18.03
 39,200 16.91 18.03 16.91 0 0 0
12/03/2021
16.91
 3,100 17.00 17.00 16.83 0 0 0
11/03/2021
17.00
 1,900 17.00 17.00 17.00 0 0 0
10/03/2021
17.00
 3,400 16.91 17.09 17.00 0 0 0
09/03/2021
16.91
 7,200 16.83 17.00 16.83 0 0 0
08/03/2021
16.83
 50,200 16.74 17.17 16.49 0 0 0
05/03/2021
16.74
 3,700 16.91 16.91 16.31 0 0 0
04/03/2021
16.91
 2,700 17.00 17.17 15.97 0 0 0
03/03/2021
17.00
 8,913 17.09 17.09 17.00 0 0 0
02/03/2021
17.09
 21,900 17.00 17.17 17.09 0 0 0
01/03/2021
17.00
 13,100 16.91 17.17 17.00 0 0 0
26/02/2021
16.91
 5,400 16.74 17.17 16.74 0 0 0
25/02/2021
16.74
 18,500 16.57 16.74 16.40 0 1,600 -0.0
24/02/2021
16.57
 21,912 15.88 16.66 16.31 0 500 -0.0
23/02/2021
15.88
 6,270 15.97 16.23 15.88 0 0 0
22/02/2021
15.97
 10,700 15.97 16.23 15.97 0 0 0
19/02/2021
15.97
 4,700 16.14 16.31 15.88 0 0 0
18/02/2021
16.14
 2,300 16.14 16.23 16.14 0 0 0
17/02/2021
16.14
 1,700 16.31 16.31 16.14 0 0 0
09/02/2021
16.31
 1,500 16.31 16.31 16.31 0 0 0
08/02/2021
16.31
 200 16.23 16.31 16.31 0 0 0
05/02/2021
16.23
 2,900 15.45 16.23 16.06 0 1,000 -0.0
04/02/2021
15.45
 100 15.45 15.45 15.45 0 0 0
03/02/2021
15.45
 1,518 15.37 15.45 15.45 0 0 0
02/02/2021
15.37
 3,100 15.45 15.45 14.60 0 0 0
01/02/2021
15.45
 200 15.37 15.45 14.85 0 0 0
29/01/2021
15.37
 2,400 14.60 15.45 14.51 1,100 0 0.0
28/01/2021
14.60
 14,900 15.63 15.63 14.60 300 0 0.0
27/01/2021
15.63
 2,800 16.14 16.14 15.63 0 0 0
26/01/2021
16.14
 7,200 16.31 16.31 16.14 0 0 0
25/01/2021
16.31
 10,100 16.23 16.31 16.31 0 0 0
22/01/2021
16.23
 3,200 15.97 16.23 16.06 0 0 0
21/01/2021
15.97
 4,800 16.40 16.40 15.97 0 0 0
20/01/2021
16.40
 9,900 16.31 16.40 15.88 0 0 0
19/01/2021
16.31
 9,600 17.26 17.26 15.45 0 400 -0.0
18/01/2021
17.26
 25 17.17 17.26 17.26 0 0 0
15/01/2021
17.17
 27,300 17.43 17.43 17.17 0 0 0
14/01/2021
17.43
 9,000 17.86 17.86 17.26 0 0 0
13/01/2021
17.86
 14,150 16.74 17.86 17.00 0 1,100 -0.0
12/01/2021
16.74
 12,800 16.14 16.74 16.31 0 2,000 -0.0
11/01/2021
16.14
 34,300 15.63 16.14 15.54 1,200 0 0.0
08/01/2021
15.63
 18,300 15.37 15.88 15.28 0 1,000 -0.0
07/01/2021
15.37
 3,400 15.45 15.45 15.20 0 400 -0.0
06/01/2021
15.45
 4,700 15.45 15.45 15.28 0 600 -0.0
05/01/2021
15.45
 7,400 15.37 15.45 15.28 0 0 0
04/01/2021
15.37
 19,100 15.37 15.45 15.28 1,400 0 0.0
31/12/2020
15.37
 16,900 15.37 15.37 15.37 3,100 0 0.1
30/12/2020
15.37
 9,560 15.37 15.37 15.28 2,900 0 0.1
29/12/2020
15.37
 3,250 15.37 15.45 15.37 0 0 0
28/12/2020
15.37
 5,100 15.45 15.54 15.37 0 1,000 -0.0
25/12/2020
15.45
 16,700 15.45 15.45 15.45 9,800 5,000 0.1
24/12/2020
15.45
 7,600 15.45 15.45 15.45 2,500 0 0.0
23/12/2020
15.45
 10,400 15.54 15.71 15.45 4,200 1,000 0.1
22/12/2020
15.54
 3,620 15.45 15.54 15.45 0 0 0
21/12/2020
15.45
 1,500 15.11 15.54 15.37 0 0 0
18/12/2020
15.11
 3,500 15.54 15.54 15.11 0 0 0
17/12/2020
15.54
 3,100 15.80 15.80 15.54 100 3,100 -0.1
16/12/2020
15.80
 7,200 15.63 15.80 15.45 0 0 0
15/12/2020
15.63
 2,600 15.63 15.63 15.63 0 0 0
14/12/2020
15.63
 1,400 15.45 15.88 15.54 0 0 0
11/12/2020
15.45
 1,100 15.80 15.80 15.45 0 0 0
10/12/2020
15.80
 4,200 15.45 15.88 15.71 0 0 0
09/12/2020
15.45
 5,700 15.45 15.45 15.45 0 0 0
08/12/2020
15.45
 0 15.45 15.45 15.45 0 0 0
07/12/2020
15.45
 1,000 15.63 15.63 15.45 0 0 0
04/12/2020
15.63
 5,800 15.45 15.63 15.45 0 0 0
03/12/2020
15.45
 1,800 15.45 15.45 15.45 0 0 0
02/12/2020
15.45
 6,700 15.88 15.88 15.45 0 0 0
01/12/2020
15.88
 24,810 15.71 15.88 15.45 0 0 0
30/11/2020
15.71
 11,000 15.63 15.80 15.71 0 0 0
27/11/2020
15.63
 1,500 15.71 15.80 15.63 0 0 0
26/11/2020
15.71
 3,300 15.88 15.88 15.71 0 0 0
25/11/2020
15.88
 1,200 15.80 15.97 15.88 0 0 0
24/11/2020
15.80
 2,800 15.88 15.97 15.80 0 0 0
23/11/2020
15.88
 9,000 15.88 15.97 15.88 0 0 0
20/11/2020
15.88
 0 15.88 15.88 15.88 0 0 0
19/11/2020
15.88
 7,337 15.80 15.97 15.80 0 0 0
18/11/2020
15.80
 4,610 15.71 15.88 15.54 0 0 0
17/11/2020
15.71
 4,300 15.45 15.71 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |