CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-11.70 -12.37% 651,500 -225,000 0
82.90
95.20
83
2 tháng
(2026-06-01) 		-8.10 -8.90% 926,500 -315,900 0
82.90
96.90
83
3 tháng
(2026-05-04) 		-9.90 -10.67% 1,193,900 -402,100 0
82.90
96.90
83
6 tháng
(2026-01-30) 		-14.60 -14.97% 2,067,600 -622,500 -13.6
82.90
97.70
83
12 tháng
(2025-08-04) 		-18.06 -17.89% 4,496,300 -1,071,600 -58.6
82.90
103.64
83
24 tháng
(2024-08-08) 		-5.01 -5.70% 6,951,400 -658,599 -14.2
82.90
112.90
83
36 tháng
(2023-08-14) 		8.04 10.74% 8,951,200 -631,289 -10.9
72.39
112.90
83
60 tháng
(2021-08-24) 		29.92 56.49% 14,767,200 658,493 106.0
52.98
112.90
83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
47.06
 64,790 46.99 47.06 46.33 15,200 50,680 -2.5
11/12/2020
46.99
 30,560 46.33 47.06 46.33 2,600 10,000 -0.5
10/12/2020
46.33
 26,940 46.60 46.60 46.27 7,500 20,830 -0.9
09/12/2020
46.60
 44,160 46.46 46.60 46.27 7,470 40,000 -1.6
08/12/2020
46.46
 5,450 46.46 46.46 46.40 170 500 -0.0
07/12/2020
46.46
 18,260 46.33 46.66 46.27 6,050 10,200 -0.3
04/12/2020
46.33
 10,110 46.46 46.46 46.27 2,720 0 0.2
03/12/2020
46.46
 67,820 46.46 46.46 46.13 23,010 55,920 -2.3
02/12/2020
46.46
 33,570 46.33 47.13 46.27 15,190 20,020 -0.3
01/12/2020
46.33
 33,890 46.33 46.40 46.20 7,090 10,000 -0.2
30/11/2020
46.33
 18,920 46.33 46.73 46.33 8,160 10,000 -0.1
27/11/2020
46.33
 17,510 46.33 46.99 46.27 10 14,800 -1.0
26/11/2020
46.33
 39,000 46.80 46.93 46.33 21,220 33,320 -0.9
25/11/2020
46.80
 28,250 46.86 46.93 46.80 13,730 16,000 -0.2
24/11/2020
46.86
 15,970 47.52 47.52 46.80 3,610 10,000 -0.5
23/11/2020
47.52
 11,110 46.86 47.52 46.66 160 620 -0.0
20/11/2020
46.86
 22,160 46.86 46.86 46.33 12,610 4,000 0.6
19/11/2020
46.86
 20,270 47.13 47.13 46.66 7,810 1,000 0.5
18/11/2020
47.13
 20,360 47.06 47.32 46.99 9,930 1,000 0.6
17/11/2020
47.06
 32,500 47.66 48.05 46.99 19,150 10,020 0.6
16/11/2020
47.66
 41,210 47.13 47.99 46.99 18,610 300 1.3
13/11/2020
47.13
 54,210 46.99 47.13 46.33 140 500 -0.0
12/11/2020
46.99
 16,530 46.66 47.32 46.46 500 1,050 -0.0
11/11/2020
46.66
 8,210 46.07 47.32 46.07 450 0 0.0
10/11/2020
46.07
 40,780 44.88 46.20 45.41 20 2,270 -0.2
09/11/2020
44.88
 8,420 44.94 45.07 44.88 3,760 920 0.2
06/11/2020
44.94
 9,680 45.01 45.01 44.81 0 0 0
05/11/2020
45.01
 9,990 44.68 45.01 44.68 1,700 710 0.1
04/11/2020
44.68
 8,980 44.94 45.01 44.68 10 0 0.0
03/11/2020
44.94
 3,170 44.94 45.01 44.48 510 10 0.0
02/11/2020
44.94
 9,180 44.68 45.21 44.41 600 280 0.0
30/10/2020
44.68
 7,250 44.54 45.01 44.21 10 0 0.0
29/10/2020
44.54
 16,750 44.88 44.88 44.35 100 300 -0.0
28/10/2020
44.88
 13,230 44.94 44.94 44.61 4,950 0 0.3
27/10/2020
44.94
 18,800 45.14 45.14 44.81 11,010 260 0.7
26/10/2020
45.14
 19,450 45.34 45.34 45.14 13,900 0 1.0
23/10/2020
45.34
 10,210 45.27 45.41 45.27 10 0 0.0
22/10/2020
45.27
 10,890 45.07 45.41 45.07 3,170 1,000 0.1
21/10/2020
45.07
 73,080 44.94 45.34 44.88 14,590 4,290 0.7
20/10/2020
44.94
 35,950 45.01 45.01 44.88 24,880 0 1.7
19/10/2020
45.01
 18,260 44.94 45.01 44.88 10 0 0.0
16/10/2020
44.94
 14,050 44.88 45.01 44.88 4,560 0 0.3
15/10/2020
44.88
 17,220 44.88 44.94 44.81 11,710 0 0.8
14/10/2020
44.88
 20,700 44.94 44.94 44.88 10,060 1,000 0.6
13/10/2020
44.94
 10,580 44.94 45.01 44.88 1,710 0 0.1
12/10/2020
44.94
 25,620 44.94 45.01 44.88 5,290 0 0.4
09/10/2020
44.94
 8,620 44.74 44.94 44.81 10 0 0.0
08/10/2020
44.74
 28,390 44.88 44.88 44.74 13,830 2,000 0.8
07/10/2020
44.88
 9,970 44.88 44.88 44.74 2,420 0 0.2
06/10/2020
44.88
 7,300 44.81 44.94 44.74 3,400 0 0.2
05/10/2020
44.81
 15,660 44.68 44.81 44.54 1,400 1,000 0.0
02/10/2020
44.68
 23,340 44.74 44.74 44.41 3,700 100 0.2
01/10/2020
44.74
 21,590 44.28 44.88 44.28 1,200 710 0.0
30/09/2020
44.28
 27,680 44.48 44.54 44.28 6,810 380 0.4
29/09/2020
44.48
 46,740 44.68 44.68 44.28 12,000 0 0.8
28/09/2020
44.68
 41,740 44.41 46.99 44.41 0 700 -0.0
25/09/2020
44.41
 35,990 44.41 45.01 44.28 6,200 0 0.4
24/09/2020
44.41
 54,730 44.81 45.01 44.41 13,600 10,560 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |