CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |