CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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
(2025-12-29) 		6.40 7.16% 613,700 -136,400 -12.8
89.40
99.50
95.10
2 tháng
(2025-12-01) 		-0.20 -0.21% 963,500 -181,300 -17.0
88.80
99.50
95.10
3 tháng
(2025-10-30) 		-6.36 -6.23% 1,617,500 -298,700 -29.5
88.80
103.64
95.10
6 tháng
(2025-08-01) 		-5.16 -5.11% 2,406,500 -441,200 -44.3
88.80
103.64
95.10
12 tháng
(2025-02-03) 		-8.30 -7.98% 3,911,000 -260,699 -24.3
87.91
108.08
95.10
24 tháng
(2024-02-15) 		16.57 20.91% 6,170,700 -31,089 0.7
76.59
112.90
95.10
36 tháng
(2023-02-13) 		25.58 36.43% 7,800,700 416,591 44.5
68.44
112.90
95.10
60 tháng
(2021-02-23) 		48.94 104.43% 16,276,200 1,416,093 129.4
46.86
112.90
95.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |