CTCP Suất ăn Hàng không Nội Bài (ncs)

41.50
0
(0%)
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
(2025-12-31) 		2.90 7.51% 31,700 11,500 0.5
38.60
41.50
41.50
2 tháng
(2025-12-01) 		-1 -2.35% 75,600 35,100 1.4
38.60
42.50
41.50
3 tháng
(2025-11-03) 		-0.10 -0.24% 180,200 100,400 4.2
38.60
42.50
41.50
6 tháng
(2025-08-04) 		4.40 11.86% 477,800 323,800 12.5
37
44
41.50
12 tháng
(2025-02-04) 		15.40 59% 1,413,703 607,401 20.8
23
44
41.50
24 tháng
(2024-02-15) 		17.20 70.78% 2,494,431 654,401 22.0
21
44
41.50
36 tháng
(2023-02-15) 		22.86 122.68% 3,052,121 652,066 22.0
16.96
44
41.50
60 tháng
(2021-02-25) 		23.33 128.39% 5,539,662 675,566 22.5
15.56
44
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2019
28.89
 230 28.89 28.89 28.89 0 0 0
31/07/2019
28.89
 300 29.07 29.07 28.89 0 0 0
30/07/2019
29.07
 0 29.07 29.07 29.07 0 0 0
29/07/2019
29.07
 0 28.89 29.07 29.07 0 0 0
26/07/2019
28.89
 4,700 28.42 29.26 28.89 2,000 0 0.1
25/07/2019
28.42
 1,610 28.42 28.42 28.42 0 0 0
24/07/2019
28.42
 6,143 28.42 28.42 28.14 5,000 5,000 0
23/07/2019
28.42
 3,800 29.07 29.07 28.05 0 0 0
22/07/2019
29.07
 5,204 28.98 29.07 28.89 0 4,200 -0.1
19/07/2019
28.98
 7,700 29.26 29.26 28.98 0 6,700 -0.2
18/07/2019
29.26
 3,110 29.26 29.35 29.26 0 0 0
17/07/2019
29.26
 50 28.89 29.26 29.26 0 0 0
16/07/2019
28.89
 9,000 29.82 29.82 28.89 0 0 0
15/07/2019
29.82
 0 29.82 29.82 29.82 0 0 0
12/07/2019
29.82
 4,800 29.82 29.82 29.82 0 0 0
11/07/2019
29.82
 1,800 29.82 30.75 29.82 0 0 0
10/07/2019
29.82
 5,200 29.54 30.75 29.54 0 0 0
09/07/2019
29.54
 300 29.54 29.54 29.54 0 0 0
08/07/2019
29.54
 0 29.54 29.54 29.54 0 0 0
05/07/2019
29.54
 4,145 29.54 29.54 29.45 1,500 0 0.0
04/07/2019
29.54
 0 29.82 29.54 29.54 0 0 0
03/07/2019
29.82
 7,825 29.45 29.82 28.98 0 200 -0.0
02/07/2019
29.45
 5,500 29.35 29.45 28.98 0 1,000 -0.0
01/07/2019
29.35
 600 29.35 29.35 29.35 0 0 0
28/06/2019
29.35
 5,450 29.73 29.73 28.14 0 0 0
27/06/2019
29.73
 5,600 28.98 29.82 29.17 0 0 0
26/06/2019
28.98
 4,210 28.89 28.98 28.98 0 0 0
25/06/2019
28.89
 4,500 29.35 29.35 28.89 0 0 0
24/06/2019
29.35
 2,100 29.35 29.35 29.35 0 0 0
21/06/2019
29.35
 100 28.89 29.35 29.35 0 0 0
20/06/2019
28.89
 100 28.89 28.89 28.89 0 0 0
19/06/2019
28.89
 2,400 29.54 29.54 27.95 100 100 -0
18/06/2019
29.54
 0 29.82 29.54 29.54 0 0 0
17/06/2019
29.82
 1,610 29.82 29.82 29.35 500 0 0.0
14/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
13/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
12/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
11/06/2019
29.82
 1,000 29.73 29.82 29.82 0 0 0
10/06/2019
29.73
 610 30.56 30.56 29.73 0 0 0
07/06/2019
30.56
 890 29.45 30.56 30.56 0 0 0
06/06/2019
29.45
 100 29.17 29.45 29.45 0 0 0
05/06/2019
29.17
 1,130 29.17 29.26 29.17 0 0 0
04/06/2019
29.17
 450 28.89 29.17 29.17 0 0 0
03/06/2019
28.89
 8,820 29.82 29.82 28.89 1,000 0 0.0
31/05/2019
29.82
 500 28.51 29.82 29.82 0 0 0
30/05/2019
28.51
 3,250 27.95 29.07 28.51 0 0 0
29/05/2019
27.95
 31,200 29.17 29.35 27.95 3,000 0 0.1
28/05/2019
29.17
 100 31.68 31.68 29.17 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
27/05/2019
31.68
 2,300 31.50 31.68 31.68 0 0 0
24/05/2019
31.50
 1,200 31.50 31.50 31.50 0 0 0
23/05/2019
31.50
 500 31.50 31.50 31.50 0 0 0
22/05/2019
31.50
 1,600 31.23 32.37 31.32 0 0 0
21/05/2019
31.23
 2,690 31.06 31.23 31.06 0 0 0
20/05/2019
31.06
 100 30.71 31.06 31.06 0 0 0
17/05/2019
30.71
 400 31.50 31.50 30.71 0 0 0
16/05/2019
31.50
 540 31.76 31.76 31.50 0 0 0
15/05/2019
31.76
 900 30.62 31.93 31.76 0 0 0
14/05/2019
30.62
 200 32.02 32.02 30.62 0 0 0
13/05/2019
32.02
 150 31.06 32.02 32.02 0 50 -0.0
10/05/2019
31.06
 2,000 31.06 31.06 30.62 1,100 0 0.0
09/05/2019
31.06
 2,850 31.15 31.15 30.62 2,700 0 0.1
08/05/2019
31.15
 200 31.15 31.15 31.15 0 0 0
07/05/2019
31.15
 2,100 30.71 31.15 30.71 0 0 0
06/05/2019
30.71
 1,000 31.23 31.23 30.71 0 0 0
03/05/2019
31.23
 1,150 30.80 31.23 30.80 0 0 0
02/05/2019
30.80
 210 31.15 31.15 30.80 0 200 -0.0
26/04/2019
31.15
 2,000 31.50 31.50 31.15 0 0 0
25/04/2019
31.50
 15,400 31.50 31.50 31.50 0 200 -0.0
24/04/2019
31.50
 3,200 31.67 31.67 30.71 0 0 0
23/04/2019
31.67
 300 31.67 31.67 31.06 0 0 0
22/04/2019
31.67
 3,400 31.50 31.67 30.88 0 0 0
19/04/2019
31.50
 300 31.50 31.50 31.50 200 0 0.0
18/04/2019
31.50
 120 31.50 31.50 31.50 0 0 0
17/04/2019
31.50
 1,840 31.50 31.50 31.50 0 1,800 -0.1
16/04/2019
31.50
 100 31.50 31.50 31.50 0 0 0
12/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
11/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
10/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
09/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
08/04/2019
31.50
 1,410 31.50 31.67 31.50 0 0 0
05/04/2019
31.50
 600 31.50 31.58 31.50 0 0 0
04/04/2019
31.50
 100 31.50 31.50 31.50 0 0 0
03/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
02/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
01/04/2019
31.50
 41,055 32.81 32.81 31.50 0 0 0
29/03/2019
32.81
 3 32.81 32.81 32.81 0 0 0
28/03/2019
32.81
 545 31.23 32.81 32.81 0 55 -0.0
27/03/2019
31.23
 0 31.23 31.23 31.23 0 0 0
26/03/2019
31.23
 0 31.23 31.23 31.23 0 0 0
25/03/2019
31.23
 0 31.06 31.23 31.23 0 0 0
22/03/2019
31.06
 1,300 32.28 32.28 31.06 0 0 0
21/03/2019
32.28
 0 32.28 32.28 32.28 0 0 0
20/03/2019
32.28
 20 32.28 32.28 32.28 0 0 0
19/03/2019
32.28
 110 32.37 32.37 32.28 0 100 -0.0
18/03/2019
32.37
 500 31.50 32.37 32.37 0 0 0
15/03/2019
31.50
 0 30.88 31.50 31.50 0 0 0
14/03/2019
30.88
 230 31.67 32.02 30.88 0 0 0
13/03/2019
31.67
 430 32.11 32.11 31.67 0 0 0
12/03/2019
32.11
 0 32.20 32.11 32.11 0 0 0
11/03/2019
32.20
 1,000 31.50 32.20 31.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |