CTCP Dịch vụ Hàng hóa Nội Bài (nct)

94.20
-0.20
(-0.21%)
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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
38.31
 10,580 38.87 38.87 37.48 20 4,700 -0.3
30/01/2020
38.87
 2,800 38.42 39.42 38.31 30 0 0.0
22/01/2020
38.42
 620 38.31 38.87 38.37 10 40 -0.0
21/01/2020
38.31
 2,950 38.26 38.59 38.26 0 120 -0.0
20/01/2020
38.26
 17,840 38.26 38.31 37.98 80 13,320 -0.9
17/01/2020
38.26
 5,690 38.31 38.31 38.09 20 840 -0.1
16/01/2020
38.31
 12,510 38.54 38.54 38.09 0 10 -0.0
15/01/2020
38.54
 2,620 38.76 38.76 38.48 0 320 -0.0
14/01/2020
38.76
 1,750 38.87 38.87 38.76 0 870 -0.1
13/01/2020
38.87
 2,500 38.87 38.87 38.31 10 30 -0.0
10/01/2020
38.87
 9,740 38.87 39.42 38.87 0 7,240 -0.5
09/01/2020
38.87
 5,830 38.87 39.76 38.87 10 2,020 -0.1
08/01/2020
38.87
 1,410 38.87 39.70 38.87 10 0 0.0
07/01/2020
38.87
 10,860 39.15 39.81 38.76 20 700 -0.0
06/01/2020
39.15
 1,930 39.87 39.87 39.15 0 0 0
03/01/2020
39.87
 1,310 39.92 39.92 39.15 0 0 0
02/01/2020
39.92
 4,140 40.26 40.26 38.92 10 460 -0.0
31/12/2019
40.26
 39,430 38.65 40.26 38.54 0 110 -0.0
30/12/2019
38.65
 3,510 38.76 38.87 38.59 50 110 -0.0
27/12/2019
38.76
 250 38.48 38.76 38.48 0 0 0
26/12/2019
38.48
 2,590 38.59 38.87 38.48 0 80 -0.0
25/12/2019
38.59
 2,790 38.87 38.87 38.59 0 0 0
24/12/2019
38.87
 1,760 38.87 38.87 38.70 50 110 -0.0
23/12/2019
38.87
 2,940 38.87 38.87 38.70 0 530 -0.0
20/12/2019
38.87
 3,420 38.87 39.15 38.87 0 100 -0.0
19/12/2019
38.87
 4,420 38.87 39.31 38.81 20 20 0
18/12/2019
38.87
 26,300 38.87 39.42 38.87 0 4,150 -0.3
17/12/2019
38.87
 2,880 38.87 39.03 38.87 0 1,530 -0.1
16/12/2019
38.87
 5,780 39.31 39.31 38.87 0 1,000 -0.1
13/12/2019
39.31
 1,110 39.37 39.37 39.15 0 1,000 -0.1
12/12/2019
39.37
 171,320 38.92 39.37 38.87 0 7,090 -0.5
11/12/2019
38.92
 2,650 38.87 39.15 38.87 0 0 0
10/12/2019
38.87
 5,140 39.03 39.03 38.87 0 0 0
09/12/2019
39.03
 14,950 39.15 39.15 38.87 0 11,400 -0.8
06/12/2019
39.15
 8,890 39.15 39.15 38.98 0 4,500 -0.3
05/12/2019
39.15
 7,960 39.15 39.20 39.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |