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)
04/12/2019
39.15
 9,660 39.15 39.15 38.98 80 4,020 -0.3
03/12/2019
39.15
 3,580 39.20 39.37 39.15 0 0 0
02/12/2019
39.20
 9,860 39.15 39.42 38.87 0 7,040 -0.5
29/11/2019
39.15
 3,190 39.53 39.65 38.87 30 3,000 -0.2
28/11/2019
39.53
 5,650 39.42 39.87 38.87 90 1,000 -0.1
27/11/2019
39.42
 11,920 39.92 39.92 39.31 0 470 -0.0
26/11/2019
39.92
 790 39.42 39.92 39.37 360 240 0.0
25/11/2019
39.42
 6,570 39.65 39.65 39.42 0 5,000 -0.4
22/11/2019
39.65
 6,160 39.70 39.92 39.65 0 3,650 -0.3
21/11/2019
39.70
 5,550 39.92 39.92 39.65 120 0 0.0
20/11/2019
39.92
 3,820 39.98 39.98 39.70 20 3,650 -0.3
19/11/2019
39.98
 2,670 39.98 40.26 39.76 20 650 -0.0
18/11/2019
39.98
 3,180 39.87 39.98 39.76 0 150 -0.0
15/11/2019
39.87
 5,880 39.98 40.03 39.87 600 0 0.0
14/11/2019
39.98
 3,890 39.98 40.15 39.98 240 0 0.0
13/11/2019
39.98
 5,150 39.98 40.42 39.98 20 0 0.0
12/11/2019
39.98
 7,460 40.03 40.48 39.98 20 0 0.0
11/11/2019
40.03
 1,420 40.20 40.64 39.98 20 0 0.0
08/11/2019
40.20
 5,240 40.15 40.48 40.15 10 0 0.0
07/11/2019
40.15
 240 40.26 40.70 40.15 70 0 0.0
06/11/2019
40.26
 2,290 40.53 40.53 40.26 280 0 0.0
05/11/2019
40.53
 11,350 40.09 40.53 40.03 10,100 500 0.7
04/11/2019
40.09
 6,500 39.98 40.15 39.98 4,000 0 0.3
01/11/2019
39.98
 2,840 39.98 40.48 39.98 10 0 0.0
31/10/2019
39.98
 7,010 40.09 40.15 39.98 0 0 0
30/10/2019
40.09
 8,690 40.20 40.20 40.03 300 0 0.0
29/10/2019
40.20
 1,410 40.26 40.26 40.20 0 0 0
28/10/2019
40.26
 7,360 40.42 40.42 40.26 0 0 0
25/10/2019
40.42
 1,910 40.31 40.70 39.98 10 0 0.0
24/10/2019
40.31
 2,060 40.26 40.48 40.26 0 0 0
23/10/2019
40.26
 3,760 40.48 40.64 39.98 10 0 0.0
22/10/2019
40.48
 90 40.48 40.53 40.48 0 0 0
21/10/2019
40.48
 970 40.26 40.64 40.26 0 0 0
18/10/2019
40.26
 2,830 40.20 40.70 40.26 0 0 0
17/10/2019
40.20
 18,860 40.26 40.26 40.20 1,100 2,000 -0.1
16/10/2019
40.26
 13,640 40.48 40.48 40.26 0 0 0
15/10/2019
40.48
 13,100 40.31 40.48 40.26 50 0 0.0
14/10/2019
40.31
 2,600 40.31 40.53 40.31 0 0 0
11/10/2019
40.31
 6,820 40.31 41.37 40.31 2,010 0 0.1
10/10/2019
40.31
 21,900 40.48 40.53 40.26 580 0 0.0
09/10/2019
40.48
 18,950 40.53 40.76 40.42 0 0 0
08/10/2019
40.53
 13,670 40.53 40.64 40.48 0 0 0
07/10/2019
40.53
 13,690 40.53 40.92 40.53 350 0 0.0
04/10/2019
40.53
 11,460 40.53 40.64 40.53 4,000 0 0.3
03/10/2019
40.53
 11,820 40.59 40.59 40.48 0 0 0
02/10/2019
40.59
 680 40.76 40.76 40.59 20 0 0.0
01/10/2019
40.76
 3,700 40.76 40.92 40.53 0 70 -0.0
30/09/2019
40.76
 3,600 40.53 40.81 40.42 500 1,480 -0.1
27/09/2019
40.53
 10,020 40.53 40.81 40.48 1,200 2,000 -0.1
26/09/2019
40.53
 4,910 40.64 40.81 40.53 600 0 0.0
25/09/2019
40.64
 2,860 40.53 40.81 40.53 0 0 0
24/09/2019
40.53
 5,540 40.53 40.81 40.42 0 0 0
23/09/2019
40.53
 7,140 40.70 41.09 40.53 330 0 0.0
20/09/2019
40.70
 8,350 40.76 41.03 40.59 0 0 0
19/09/2019
40.76
 2,680 40.70 40.81 40.53 50 320 -0.0
18/09/2019
40.70
 6,570 40.70 41.09 40.53 0 10 -0.0
17/09/2019
40.70
 60,730 40.81 41.09 40.64 0 39,320 -2.9
16/09/2019
40.81
 3,620 40.87 41.26 40.59 80 350 -0.0
13/09/2019
40.87
 5,700 41.14 41.87 40.87 110 0 -15.2
12/09/2019
41.14
 3,390 40.70 41.14 40.81 20 220 -0.0
11/09/2019
40.70
 32,640 41.09 41.14 40.37 2,110 26,500 -1.8
10/09/2019
41.09
 26,350 41.20 41.26 41.09 0 6,930 -0.5
09/09/2019
41.20
 5,880 41.64 41.64 41.20 0 0 0
06/09/2019
41.64
 1,800 41.42 41.92 41.42 360 0 0.0
05/09/2019
41.42
 63,840 41.76 42.03 41.42 10,000 29,920 -1.5
04/09/2019
41.76
 30,050 41.37 41.87 40.26 10,060 0 0.8
03/09/2019
41.37
 21,360 41.20 41.37 41.09 10,020 0 0.7
30/08/2019
41.20
 21,540 40.81 41.20 40.70 11,040 2,000 0.7
29/08/2019
40.81
 29,300 39.98 40.92 40.26 10,000 0 0.7
28/08/2019
39.98
 4,610 40.20 40.48 39.98 10 0 0.0
27/08/2019
40.20
 3,460 39.98 40.76 39.98 2,270 400 0.1
26/08/2019
39.98
 47,220 40.09 40.42 39.70 10 0 0.0
23/08/2019
40.09
 11,190 40.48 40.81 40.09 40 10,000 -0.7
22/08/2019
40.48
 4,870 40.09 40.76 40.15 1,170 0 0.1
21/08/2019
40.09
 2,320 40.26 40.37 40.09 0 0 0
20/08/2019
40.26
 5,730 40.26 40.26 40.09 1,330 1,480 -0.0
19/08/2019
40.26
 1,410 39.98 40.26 40.20 0 0 0
16/08/2019
39.98
 13,080 40.15 40.98 39.92 200 10,000 -0.7
15/08/2019
40.15
 4,080 40.42 40.42 40.09 30 100 -0.0
14/08/2019
40.42
 5,510 40.42 40.53 40.15 180 1,610 -0.1
13/08/2019
40.42
 68,920 40.48 40.53 40.15 12,000 1,910 0.7
12/08/2019
40.48
 3,370 40.48 40.76 40.03 10 0 0.0
09/08/2019
40.48
 23,190 39.98 40.48 39.70 10,000 15,000 -0.4
08/08/2019
39.98
 44,300 40.20 40.48 39.81 6,080 31,570 -1.8
07/08/2019
40.20
 17,620 40.31 40.70 40.15 11,660 12,000 -0.0
06/08/2019
40.31
 33,420 40.53 40.53 40.09 10,110 4,400 0.4
05/08/2019
40.53
 33,630 40.37 40.64 40.37 10,960 670 0.7
02/08/2019
40.37
 19,790 40.53 40.59 40.26 1,600 15,000 -1.0
01/08/2019
40.53
 14,520 40.76 40.76 40.53 1,600 5,430 -0.3
31/07/2019
40.76
 8,340 40.53 41.64 40.53 120 0 0.0
30/07/2019
40.53
 4,410 40.31 40.53 40.37 0 0 0
29/07/2019
40.31
 5,500 40.42 40.53 40.31 200 0 0.0
26/07/2019
40.42
 25,370 40.48 40.53 40.26 1,500 16,290 -1.1
25/07/2019
40.48
 11,670 40.53 40.59 40.48 400 8,190 -0.6
24/07/2019
40.53
 18,000 40.53 40.70 39.98 50 1,810 -0.1
23/07/2019
40.53
 7,010 40.81 40.81 40.26 0 0 0
22/07/2019
40.81
 6,210 41.09 41.09 40.76 300 50 0.0
19/07/2019
41.09
 15,190 41.09 41.64 41.03 810 3,560 -0.2
18/07/2019
41.09
 5,340 41.59 41.59 40.81 0 0 0
17/07/2019
41.59
 41,960 40.20 41.59 40.15 30,130 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |