CTCP Dịch vụ Hàng không Sân bay Nội Bài (nas)

32
1.10
(3.56%)
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) 		-2 -5.71% 28,800 0 0
30.90
35.20
31.50
2 tháng
(2026-01-16) 		-5.20 -13.61% 105,500 -200 -0.0
30.90
38.20
31.50
3 tháng
(2025-12-17) 		-1.80 -5.17% 126,300 -200 -0.0
30.90
38.20
31.50
6 tháng
(2025-09-18) 		-2.50 -7.04% 147,600 -200 -0.0
30.90
42
31.50
12 tháng
(2025-03-24) 		-9.50 -22.35% 375,900 -400 -0.0
30.90
44.60
31.50
24 tháng
(2024-03-27) 		9.20 38.66% 807,225 -830 -0.0
19.60
44.60
31.50
36 tháng
(2023-04-03) 		1 3.12% 1,083,916 -830 -0.0
19.10
44.60
31.50
60 tháng
(2021-04-12) 		-2.40 -6.78% 1,839,853 -1,730 -0.1
19.10
44.60
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2019
27.01
 200 27.10 27.10 27.01 0 0 0
29/08/2019
27.10
 0 27.01 27.10 27.10 0 0 0
28/08/2019
27.01
 1,900 27.38 27.38 27.01 0 0 0
27/08/2019
27.38
 0 27.47 27.38 27.38 0 0 0
26/08/2019
27.47
 1,384 27.38 27.47 27.38 0 1,100 -0.0
23/08/2019
27.38
 1,400 25.98 27.47 27.38 0 0 0
22/08/2019
25.98
 168 25.98 25.98 25.98 0 0 0
21/08/2019
25.98
 0 25.14 25.98 25.98 0 0 0
20/08/2019
25.14
 2,300 27.94 27.94 25.14 0 0 0
19/08/2019
27.94
 2,270 27.10 27.94 27.38 0 0 0
16/08/2019
27.10
 100 27.01 27.10 27.10 100 0 0.0
15/08/2019
27.01
 3,502 25.14 27.01 27.01 0 0 0
14/08/2019
25.14
 700 24.86 25.14 24.68 0 0 0
13/08/2019
24.86
 1,000 25.52 26.07 24.86 0 0 0
12/08/2019
25.52
 300 27.01 27.01 25.52 0 0 0
09/08/2019
27.01
 512 27.94 27.94 27.01 0 0 0
08/08/2019
27.94
 1,000 27.84 27.94 27.94 0 0 0
07/08/2019
27.84
 1,200 27.94 27.94 27.47 0 0 0
06/08/2019
27.94
 458 27.75 27.94 27.94 0 0 0
05/08/2019
27.75
 0 27.75 27.75 27.75 0 0 0
02/08/2019
27.75
 0 27.75 27.75 27.75 0 0 0
01/08/2019
27.75
 4,000 27.47 27.75 27.75 0 0 0
31/07/2019
27.47
 1,006 27.94 27.94 27.47 0 0 0
30/07/2019
27.94
 804 26.26 27.94 26.35 0 0 0
29/07/2019
26.26
 0 26.26 26.26 26.26 0 0 0
26/07/2019
26.26
 100 27.01 27.01 26.26 0 0 0
25/07/2019
27.01
 0 27.01 27.01 27.01 0 0 0
24/07/2019
27.01
 54 27.01 27.01 27.01 0 0 0
23/07/2019
27.01
 0 27.01 27.01 27.01 0 0 0
22/07/2019
27.01
 5,000 27.01 27.01 27.01 0 0 0
19/07/2019
27.01
 0 27.01 27.01 27.01 0 0 0
18/07/2019
27.01
 0 27.01 27.01 27.01 0 0 0
17/07/2019
27.01
 20 27.01 27.01 27.01 0 0 0
16/07/2019
27.01
 0 27.01 27.01 27.01 0 0 0
15/07/2019
27.01
 105 27.01 27.01 27.01 0 0 0
12/07/2019
27.01
 1,129 28.87 28.87 27.01 0 0 0
11/07/2019
28.87
 300 27.01 28.87 28.87 0 0 0
10/07/2019
27.01
 10 27.01 27.01 27.01 0 0 0
09/07/2019
27.01
 600 25.70 27.01 27.01 0 0 0
08/07/2019
25.70
 567 27.94 27.94 25.70 0 0 0
05/07/2019
27.94
 8,287 27.94 27.94 27.94 0 0 0
04/07/2019
27.94
 0 27.94 27.94 27.94 0 0 0
03/07/2019
27.94
 2,400 27.94 27.94 27.94 0 0 0
02/07/2019
27.94
 100 27.94 27.94 27.94 100 0 0.0
01/07/2019
27.94
 5,700 27.94 27.94 27.94 0 0 0
28/06/2019
27.94
 0 27.94 27.94 27.94 0 0 0
27/06/2019
27.94
 2,700 27.66 27.94 27.94 0 0 0
26/06/2019
27.66
 1,923 27.94 27.94 27.66 0 0 0
25/06/2019
27.94
 3,000 28.12 28.12 27.01 0 0 0
24/06/2019
28.12
 0 28.12 28.12 28.12 0 0 0
21/06/2019
28.12
 0 28.12 28.12 28.12 0 0 0
20/06/2019
28.12
 0 28.12 28.12 28.12 0 0 0
19/06/2019
28.12
 0 28.12 28.12 28.12 0 0 0
18/06/2019
28.12
 0 27.94 28.12 28.12 0 0 0
17/06/2019
27.94
 1,000 26.07 29.99 27.94 0 0 0
14/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
13/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
12/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
11/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
10/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
07/06/2019
26.07
 0 26.07 26.07 26.07 0 0 0
06/06/2019
26.07
 100 27.94 27.94 26.07 0 0 0
05/06/2019
27.94
 0 27.94 27.94 27.94 0 0 0
04/06/2019
27.94
 0 27.94 27.94 27.94 0 0 0
03/06/2019
27.94
 3,000 27.94 27.94 27.94 0 0 0
31/05/2019
27.94
 0 27.94 27.94 27.94 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
30/05/2019
27.94
 100 27.66 27.94 27.94 0 0 0
29/05/2019
27.66
 4,000 27.49 27.66 27.66 0 0 0
28/05/2019
27.49
 2,600 27.49 31.95 27.49 0 0 0
27/05/2019
27.49
 2,200 27.49 27.83 27.49 0 0 0
24/05/2019
27.49
 1,523 28.52 28.52 27.49 0 0 0
23/05/2019
28.52
 550 33.50 33.50 28.52 0 0 0
22/05/2019
33.50
 100 30.06 33.50 33.50 0 0 0
21/05/2019
30.06
 100 26.54 30.06 30.06 0 0 0
20/05/2019
26.54
 3,500 25.77 26.63 26.46 0 0 0
17/05/2019
25.77
 3,200 27.92 27.92 25.77 0 0 0
16/05/2019
27.92
 0 25.77 27.92 27.92 0 0 0
15/05/2019
25.77
 500 25.60 29.20 25.77 0 0 0
14/05/2019
25.60
 0 25.60 25.60 25.60 0 0 0
13/05/2019
25.60
 0 25.60 25.60 25.60 0 0 0
10/05/2019
25.60
 0 25.60 25.60 25.60 0 0 0
09/05/2019
25.60
 0 25.60 25.60 25.60 0 0 0
08/05/2019
25.60
 0 25.60 25.60 25.60 0 0 0
07/05/2019
25.60
 0 25.77 25.60 25.60 0 0 0
06/05/2019
25.77
 3,200 25.68 25.77 25.34 0 0 0
03/05/2019
25.68
 0 25.68 25.68 25.68 0 0 0
02/05/2019
25.68
 0 25.68 25.68 25.68 0 0 0
26/04/2019
25.68
 0 25.68 25.68 25.68 0 0 0
25/04/2019
25.68
 1,000 23.19 25.68 25.68 0 0 0
24/04/2019
23.19
 0 23.19 23.19 23.19 0 0 0
23/04/2019
23.19
 100 23.19 23.19 23.19 0 0 0
22/04/2019
23.19
 100 25.51 25.51 23.19 0 0 0
19/04/2019
25.51
 400 25.51 25.51 25.51 0 0 0
18/04/2019
25.51
 1,900 25.25 25.60 25.51 0 0 0
17/04/2019
25.25
 0 24.91 25.25 25.25 0 0 0
16/04/2019
24.91
 1,400 24.48 25.34 24.91 0 0 0
12/04/2019
24.48
 1,300 24.74 24.74 24.48 0 0 0
11/04/2019
24.74
 0 24.74 24.74 24.74 0 0 0
10/04/2019
24.74
 1,000 25.68 25.68 24.74 0 0 0
09/04/2019
25.68
 0 25.68 25.68 25.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |