CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
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
(2026-02-23) 		-5.10 -5.25% 313,200 -60,800 -5.8
90.10
97.70
92.10
2 tháng
(2026-01-19) 		-0.50 -0.54% 877,700 -200,500 -19.2
90.10
99.50
92.10
3 tháng
(2025-12-18) 		-0.60 -0.65% 1,282,300 -276,600 -26.2
88.80
99.50
92.10
6 tháng
(2025-09-19) 		-5.07 -5.22% 2,542,300 -529,300 -52.7
88.80
103.64
92.10
12 tháng
(2025-03-24) 		-12.29 -11.78% 4,051,900 -471,990 -46.1
87.91
105.95
92.10
24 tháng
(2024-03-28) 		11.97 14.96% 6,413,700 -168,489 -12.4
76.59
112.90
92.10
36 tháng
(2023-04-03) 		19.44 26.79% 8,158,700 234,421 25.8
68.44
112.90
92.10
60 tháng
(2021-04-13) 		41.65 82.71% 14,930,700 1,189,293 110.2
48.01
112.90
92.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |