CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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
(2025-12-29) 		6.40 7.16% 613,700 -136,400 -12.8
89.40
99.50
95.10
2 tháng
(2025-12-01) 		-0.20 -0.21% 963,500 -181,300 -17.0
88.80
99.50
95.10
3 tháng
(2025-10-30) 		-6.36 -6.23% 1,617,500 -298,700 -29.5
88.80
103.64
95.10
6 tháng
(2025-08-01) 		-5.16 -5.11% 2,406,500 -441,200 -44.3
88.80
103.64
95.10
12 tháng
(2025-02-03) 		-8.30 -7.98% 3,911,000 -260,699 -24.3
87.91
108.08
95.10
24 tháng
(2024-02-15) 		16.57 20.91% 6,170,700 -31,089 0.7
76.59
112.90
95.10
36 tháng
(2023-02-13) 		25.58 36.43% 7,800,700 416,591 44.5
68.44
112.90
95.10
60 tháng
(2021-02-23) 		48.94 104.43% 16,276,200 1,416,093 129.4
46.86
112.90
95.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
35.04
 17,600 35.04 35.16 34.98 2,000 0 0.1
04/05/2020
35.04
 24,580 34.92 35.16 34.92 0 100 -0.0
29/04/2020
34.92
 16,440 34.86 35.33 34.68 310 0 0.0
28/04/2020
34.86
 10,820 34.86 34.86 34.56 0 0 0
27/04/2020
34.86
 36,360 34.33 34.86 34.33 0 1,500 -0.1
24/04/2020
34.33
 15,580 34.27 34.86 34.15 2,200 0 0.1
23/04/2020
34.27
 45,280 33.44 34.80 33.97 170 0 0.0
22/04/2020
33.44
 40,240 32.62 33.68 32.02 2,100 0 0.1
21/04/2020
32.62
 80,350 33.97 33.97 32.20 2,000 7,700 -0.3
20/04/2020
33.97
 84,080 32.20 33.97 32.20 0 28,940 -1.6
17/04/2020
32.20
 39,730 31.91 32.44 31.85 0 24,630 -1.3
16/04/2020
31.91
 41,430 31.26 32.20 30.96 90 19,280 -1.0
15/04/2020
31.26
 45,560 31.26 31.91 30.90 2,610 27,650 -1.3
14/04/2020
31.26
 62,210 31.73 31.73 30.90 2,610 44,690 -2.2
13/04/2020
31.73
 42,910 31.32 31.91 31.61 100 31,190 -1.7
10/04/2020
31.32
 73,460 32.02 32.02 31.20 250 54,100 -2.9
09/04/2020
32.02
 45,510 30.61 32.56 30.55 3,670 9,420 -0.3
08/04/2020
30.61
 17,160 30.61 30.67 30.13 3,300 0 0.2
07/04/2020
30.61
 34,790 30.25 31.32 30.13 0 0 0
06/04/2020
30.25
 67,170 28.36 30.25 28.36 10 0 0.0
03/04/2020
28.36
 35,800 27.77 28.36 27.71 1,250 20,000 -0.9
01/04/2020
27.77
 12,060 27.18 28.01 27.00 20 0 0.0
31/03/2020
27.18
 30,620 26.94 28.07 26.94 1,530 1,120 0.0
30/03/2020
26.94
 32,620 27.30 27.30 26.29 2,700 3,410 -0.0
27/03/2020
27.30
 37,720 28.12 28.48 27.30 9,650 12,580 -0.1
26/03/2020
28.12
 22,590 27.74 28.48 27.68 5,000 14,990 -0.5
25/03/2020
27.74
 62,780 26.71 28.57 26.71 1,630 20,140 -0.9
24/03/2020
26.71
 45,000 26.59 28.36 26.44 6,410 13,410 -0.3
23/03/2020
26.59
 29,480 28.42 28.42 26.44 3,410 0 0.2
20/03/2020
28.42
 28,440 28.60 28.89 27.77 2,500 18,250 -0.8
19/03/2020
28.60
 58,760 30.13 30.13 28.42 5,190 10,000 -0.2
18/03/2020
30.13
 30,530 30.31 30.72 30.02 5,190 10,000 -0.2
17/03/2020
30.31
 35,060 31.08 31.20 30.13 4,250 10,670 -0.3
16/03/2020
31.08
 14,900 30.31 31.08 30.25 5,220 1,000 0.2
13/03/2020
30.31
 90,610 32.50 32.50 30.25 13,570 21,000 -0.4
12/03/2020
32.50
 45,410 33.97 33.97 31.61 7,800 12,290 -0.2
11/03/2020
33.97
 33,030 34.62 35.16 33.15 9,230 10,090 -0.1
10/03/2020
34.62
 25,440 34.39 36.04 34.27 8,390 10,400 -0.1
09/03/2020: Cổ tức tiền mặt tỉ lệ: 40%
09/03/2020
34.39
 43,550 36.87 38.41 34.33 7,210 21,130 -0.8
06/03/2020
36.87
 57,900 36.65 36.98 36.65 2,500 35,650 -2.2
05/03/2020
36.65
 34,380 36.65 37.15 36.65 0 20,940 -1.4
04/03/2020
36.65
 62,090 36.76 36.98 36.54 4,880 50,000 -3.0
03/03/2020
36.76
 19,750 36.09 36.98 36.09 11,020 9,810 0.1
02/03/2020
36.09
 93,180 36.92 36.92 36.09 7,200 90,760 -5.4
28/02/2020
36.92
 38,120 37.09 37.09 36.09 4,260 27,170 -1.5
27/02/2020
37.09
 45,640 35.04 37.20 35.81 5,010 10,100 -0.3
26/02/2020
35.04
 29,650 35.81 35.81 35.04 7,200 16,180 -0.6
25/02/2020
35.81
 15,430 35.93 35.93 35.26 7,300 650 0.4
24/02/2020
35.93
 32,910 36.04 36.26 35.54 7,230 0 0.5
21/02/2020
36.04
 14,660 35.98 36.59 35.98 850 10,000 -0.6
20/02/2020
35.98
 6,740 35.59 36.37 35.70 310 6,500 -0.4
19/02/2020
35.59
 15,980 35.70 35.81 35.54 7,530 10,000 -0.2
18/02/2020
35.70
 12,130 35.65 35.93 35.65 1,530 10,000 -0.5
17/02/2020
35.65
 14,200 36.04 36.09 35.65 7,200 5,050 0.1
14/02/2020
36.04
 25,630 36.37 36.54 36.04 4,880 20,080 -1.0
13/02/2020
36.37
 3,530 36.20 36.65 36.20 260 10 0.0
12/02/2020
36.20
 22,130 36.59 36.65 36.20 7,420 9,310 -0.1
11/02/2020
36.59
 9,470 36.65 36.92 36.43 7,210 8,630 -0.1
10/02/2020
36.65
 12,660 37.59 37.59 36.65 120 5,000 -0.3
07/02/2020
37.59
 11,800 36.65 37.70 36.65 5,550 5,020 0.0
06/02/2020
36.65
 14,470 36.87 37.04 36.65 0 700 -0.0
05/02/2020
36.87
 4,970 36.26 37.20 36.26 1,520 350 0.1
04/02/2020
36.26
 3,530 36.26 36.26 35.87 410 0 0.0
03/02/2020
36.26
 29,540 38.31 38.31 35.76 430 5,050 -0.3

Chính sách bảo mật | Điều khoản sử dụng |