CTCP Suất ăn Hàng không Nội Bài (ncs)

33.30
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
(2026-08-18) 		-1.70 -4.86% 38,800 0 0
33
40.80
33.30
2 tháng
(2026-07-20) 		-1.70 -4.86% 41,100 0 0
33
40.80
33.30
3 tháng
(2026-06-19) 		-5.70 -14.62% 58,200 0 0
33
40.80
33.30
6 tháng
(2026-03-23) 		-0.89 -2.59% 82,400 0 0
31.05
40.80
33.30
12 tháng
(2025-09-22) 		-3 -8.28% 403,700 0 0
30.96
40.80
33.30
24 tháng
(2024-09-27) 		9.34 39% 1,849,390 0 0
20.73
40.80
33.30
36 tháng
(2023-10-03) 		16.99 104.13% 2,938,492 0 0
15.63
40.80
33.30
60 tháng
(2021-10-13) 		12.26 58.30% 4,367,706 800 0.0
14.34
40.80
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
16.74
 1,000 16.74 16.74 16.74 0 0 0
25/06/2020
16.74
 1,329 16.91 16.91 16.74 0 0 0
24/06/2020
16.91
 6,300 16.91 16.91 16.74 0 3,300 -0.1
23/06/2020
16.91
 3,967 16.91 16.91 16.91 0 0 0
22/06/2020
16.91
 1,100 17.94 17.94 16.91 0 0 0
19/06/2020
17.94
 11,450 16.49 18.89 16.40 0 2,700 -0.1
18/06/2020
16.49
 0 16.31 16.49 16.49 0 0 0
17/06/2020
16.31
 4,405 16.74 16.74 16.31 0 0 0
16/06/2020
16.74
 6,000 16.66 16.83 16.74 0 4,000 -0.1
15/06/2020
16.66
 4,300 16.91 16.91 16.66 0 0 0
12/06/2020
16.91
 1,590 17.09 17.09 16.91 0 0 0
11/06/2020
17.09
 4,742 17.43 17.43 17.09 0 1,000 -0.0
10/06/2020
17.43
 4,830 17.17 17.60 17.34 0 0 0
09/06/2020
17.17
 9,500 17.00 17.17 17.00 0 1,200 -0.0
08/06/2020
17.00
 6,710 16.74 17.17 17.00 0 0 0
05/06/2020
16.74
 100 17.17 17.17 16.74 0 0 0
04/06/2020
17.17
 1,210 17.26 17.26 17.17 0 0 0
03/06/2020
17.26
 3,830 17.26 17.26 17.17 0 0 0
02/06/2020
17.26
 4,000 17.17 17.26 17.17 0 0 0
01/06/2020
17.17
 5,473 17.26 17.60 17.17 0 0 0
29/05/2020
17.26
 200 17.17 17.26 17.26 0 0 0
28/05/2020
17.17
 3,400 17.26 17.26 17.17 0 0 0
27/05/2020
17.26
 3,150 17.26 17.26 17.17 0 0 0
26/05/2020
17.26
 3,740 17.52 17.52 17.17 0 0 0
25/05/2020
17.52
 11,290 17.60 17.60 17.17 0 0 0
22/05/2020
17.60
 2,900 17.17 17.60 17.17 0 0 0
21/05/2020
17.17
 4,185 17.17 17.17 17.17 0 0 0
20/05/2020
17.17
 9,400 17.17 17.60 17.17 0 0 0
19/05/2020
17.17
 1,700 16.91 17.69 17.17 0 0 0
18/05/2020
16.91
 1,000 17.09 17.69 16.83 0 0 0
15/05/2020
17.09
 2,400 17.26 17.26 17.09 0 0 0
14/05/2020
17.26
 975 17.17 17.26 17.17 0 0 0
13/05/2020
17.17
 6,000 17.17 17.17 17.09 1,000 0 0.0
12/05/2020
17.17
 3,700 17.26 17.26 17.09 0 0 0
11/05/2020
17.26
 3,860 18.03 18.03 16.91 0 1,300 -0.0
08/05/2020
18.03
 9,580 16.74 18.03 17.09 0 0 0
07/05/2020
16.74
 2,000 17.17 17.17 16.74 0 0 0
06/05/2020
17.17
 1,100 17.17 17.26 17.17 0 0 0
05/05/2020
17.17
 410 17.52 17.52 17.17 0 0 0
04/05/2020
17.52
 6,500 17.43 17.52 17.52 1,000 100 0.0
29/04/2020
17.43
 5,020 17.17 17.86 17.43 0 0 0
28/04/2020
17.17
 10,410 16.66 17.34 16.83 0 0 0
27/04/2020
16.66
 100 16.40 16.66 16.66 0 0 0
24/04/2020
16.40
 700 17.60 17.60 16.40 0 0 0
23/04/2020
17.60
 24,560 17.60 17.69 17.60 0 0 0
22/04/2020
17.60
 1,550 17.60 17.60 17.60 0 0 0
21/04/2020
17.60
 21,801 18.03 18.29 17.60 0 2,000 -0.0
20/04/2020
18.03
 28,913 16.49 18.46 17.34 0 0 0
17/04/2020
16.49
 6,400 16.40 16.74 16.31 0 0 0
16/04/2020
16.40
 10,100 16.40 16.40 16.31 0 0 0
15/04/2020
16.40
 8,210 16.31 16.49 16.40 0 0 0
14/04/2020
16.31
 3,500 16.23 16.74 16.31 0 0 0
13/04/2020
16.23
 9,900 15.71 16.31 15.88 0 0 0
10/04/2020
15.71
 6,750 15.54 15.88 15.45 0 0 0
09/04/2020
15.54
 5,140 15.54 15.54 15.45 0 0 0
08/04/2020
15.54
 0 15.71 15.54 15.54 0 0 0
07/04/2020
15.71
 3,610 15.45 17.00 14.08 0 0 0
06/04/2020
15.45
 1,500 14.42 15.45 15.45 0 0 0
03/04/2020
14.42
 8,600 14.42 14.42 14.42 0 0 0
01/04/2020
14.42
 0 14.42 14.42 14.42 0 0 0
31/03/2020
14.42
 6,100 14.08 14.42 14.42 0 0 0
30/03/2020
14.08
 2,500 14.68 14.68 14.00 0 0 0
27/03/2020
14.68
 100 13.82 14.68 14.68 0 0 0
26/03/2020
13.82
 6,000 13.91 14.17 13.82 0 0 0
25/03/2020
13.91
 3,450 13.82 13.91 13.91 0 0 0
24/03/2020
13.82
 5,000 13.74 14.17 13.82 0 0 0
23/03/2020
13.74
 3,700 14.60 15.03 13.74 0 0 0
20/03/2020
14.60
 1,550 14.60 14.60 14.60 0 0 0
19/03/2020
14.60
 2,300 15.28 15.28 14.60 0 0 0
18/03/2020
15.28
 2,600 15.03 15.28 15.03 0 0 0
17/03/2020
15.03
 5,180 15.03 15.03 14.60 0 0 0
16/03/2020
15.03
 800 15.37 15.37 15.03 0 0 0
13/03/2020
15.37
 2,300 15.45 15.88 15.37 0 0 0
12/03/2020
15.45
 9,910 17.34 17.52 15.45 0 200 -0.0
11/03/2020
17.34
 2,000 18.03 18.03 17.34 0 0 0
10/03/2020
18.03
 600 17.69 18.03 18.03 0 0 0
09/03/2020
17.69
 7,000 18.89 18.89 17.43 0 0 0
06/03/2020
18.89
 6,800 18.72 19.06 18.80 0 0 0
05/03/2020
18.72
 4,050 18.89 19.58 17.69 0 0 0
04/03/2020
18.89
 1,450 18.89 18.89 18.89 0 0 0
03/03/2020
18.89
 2,000 18.89 19.06 18.89 0 0 0
02/03/2020
18.89
 3,300 18.89 19.75 18.89 0 0 0
28/02/2020
18.89
 2,700 18.89 19.15 18.89 0 0 0
27/02/2020
18.89
 2,400 18.12 18.98 18.89 0 0 0
26/02/2020
18.12
 100 19.58 19.58 18.12 0 0 0
25/02/2020
19.58
 0 19.23 19.58 19.58 0 0 0
24/02/2020
19.23
 2,210 19.75 19.75 19.23 0 0 0
21/02/2020
19.75
 1,100 20.09 20.09 19.75 0 0 0
20/02/2020
20.09
 600 19.75 20.09 17.52 0 0 0
19/02/2020
19.75
 3,200 19.75 19.75 18.98 0 0 0
18/02/2020
19.75
 1,010 20.18 20.18 19.75 0 0 0
17/02/2020
20.18
 70 20.18 20.18 20.18 0 0 0
14/02/2020
20.18
 200 19.75 20.18 20.18 0 0 0
13/02/2020
19.75
 2,500 20.18 20.18 19.75 0 0 0
12/02/2020
20.18
 440 19.75 20.18 17.77 0 0 0
11/02/2020
19.75
 2,235 19.58 19.75 19.75 0 0 0
10/02/2020
19.58
 1,800 20.78 21.29 19.32 0 0 0
07/02/2020
20.78
 3,010 19.83 20.78 20.61 2,000 0 0.0
06/02/2020
19.83
 120 19.32 19.83 19.83 0 0 0
05/02/2020
19.32
 200 19.32 21.38 19.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |