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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |