CTCP Suất ăn Hàng không Nội Bài (ncs)

37.10
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
(2026-02-23) 		1 2.63% 60,400 55,600 2.1
35
40.50
36
2 tháng
(2026-01-19) 		-2.50 -6.02% 95,000 68,400 2.6
33.60
42
36
3 tháng
(2025-12-18) 		-1 -2.50% 126,400 78,300 3.0
33.60
42.50
36
6 tháng
(2025-09-19) 		-0.40 -1.02% 318,200 192,100 7.7
33.60
44
36
12 tháng
(2025-03-24) 		12.40 46.62% 1,360,200 663,300 22.9
23
44
36
24 tháng
(2024-03-28) 		15.40 65.25% 2,332,763 682,001 23.4
21
44
36
36 tháng
(2023-04-03) 		20.36 109.27% 3,082,255 708,966 24.1
16.96
44
36
60 tháng
(2021-04-13) 		17.57 81.97% 5,128,022 729,466 24.5
15.56
44
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2019
26.18
 3,150 26.84 26.84 26.18 0 0 0
10/09/2019
26.84
 0 26.84 26.84 26.84 0 0 0
09/09/2019
26.84
 0 26.84 26.84 26.84 0 0 0
06/09/2019
26.84
 1,000 27.49 27.49 26.65 0 0 0
05/09/2019
27.49
 0 27.49 27.49 27.49 0 0 0
04/09/2019
27.49
 400 27.68 27.68 27.49 0 0 0
03/09/2019
27.68
 0 27.49 27.68 27.68 0 0 0
30/08/2019
27.49
 2,700 28.23 28.23 27.49 0 0 0
29/08/2019
28.23
 1,000 27.95 28.23 28.23 0 0 0
28/08/2019
27.95
 131 27.77 27.95 27.95 0 0 0
27/08/2019
27.77
 2,200 28.79 28.79 27.77 0 0 0
26/08/2019
28.79
 100 27.95 28.79 28.79 0 0 0
23/08/2019
27.95
 1,610 27.30 28.61 27.95 0 0 0
22/08/2019
27.30
 2,010 27.86 27.95 27.30 0 0 0
21/08/2019
27.86
 0 27.95 27.86 27.86 0 0 0
20/08/2019
27.95
 3,000 27.77 27.95 27.77 0 0 0
19/08/2019
27.77
 300 28.14 28.14 27.77 100 0 0.0
16/08/2019
28.14
 0 27.95 28.14 28.14 0 0 0
15/08/2019
27.95
 1,300 27.95 28.42 27.95 0 0 0
14/08/2019
27.95
 2,950 28.79 28.79 27.95 0 0 0
13/08/2019
28.79
 1,010 29.35 29.35 28.42 0 0 0
12/08/2019
29.35
 10 28.89 29.35 29.35 0 0 0
09/08/2019
28.89
 200 28.05 29.82 28.89 0 0 0
08/08/2019
28.05
 500 28.14 28.14 28.05 0 0 0
07/08/2019
28.14
 0 28.42 28.14 28.14 0 0 0
06/08/2019
28.42
 300 27.95 28.42 27.95 0 0 0
05/08/2019
27.95
 6,300 28.70 28.70 27.95 100 0 0.0
02/08/2019
28.70
 2,500 28.89 28.89 28.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |