CTCP Dịch vụ Hàng hóa Nội Bài (nct)

94.20
-0.20
(-0.21%)
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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
40.20
 17,030 39.92 40.42 39.87 4,090 0 0.3
15/07/2019
39.92
 12,920 40.53 40.53 39.87 360 10,000 -0.7
12/07/2019
40.53
 26,610 39.70 40.64 39.70 15,200 0 1.1
11/07/2019
39.70
 16,580 39.42 39.70 39.53 13,100 0 0.9
10/07/2019
39.42
 8,660 39.70 39.76 39.42 660 500 0.0
09/07/2019
39.70
 45,030 39.31 39.70 39.15 29,010 18,110 0.8
08/07/2019
39.31
 32,590 39.20 39.42 39.20 1,060 1,540 -0.0
05/07/2019
39.20
 20,170 38.98 39.65 38.98 1,030 0 0.1
04/07/2019
38.98
 15,380 38.76 38.98 38.81 0 0 0
03/07/2019
38.76
 9,420 38.70 38.87 38.70 100 0 0.0
02/07/2019
38.70
 14,220 38.81 38.87 38.70 270 100 0.0
01/07/2019
38.81
 35,550 38.76 38.87 38.70 1,260 9,980 -0.6
28/06/2019
38.76
 23,180 38.59 38.87 38.37 1,780 14,990 -0.9
27/06/2019
38.59
 6,730 38.76 39.09 38.54 110 0 0.0
26/06/2019
38.76
 49,470 38.31 38.81 38.31 8,020 30,000 -1.5
25/06/2019
38.31
 20,930 38.31 38.42 38.15 2,000 11,640 -0.7
24/06/2019
38.31
 9,720 38.31 38.87 37.76 10 2,710 -0.2
21/06/2019
38.31
 11,120 38.81 39.03 38.31 3,490 5,650 -0.1
20/06/2019
38.81
 15,350 38.09 38.81 38.09 7,500 0 0.5
19/06/2019
38.09
 6,480 37.76 38.20 37.76 10 0 0.0
18/06/2019
37.76
 33,320 38.26 38.26 37.59 320 0 0.0
17/06/2019
38.26
 9,890 38.54 38.59 38.20 300 0 0.0
14/06/2019
38.54
 8,930 38.87 38.87 38.42 190 0 0.0
13/06/2019
38.87
 20,620 38.87 38.87 38.76 10,000 3,000 0.5
12/06/2019
38.87
 16,550 38.76 38.87 38.70 10,300 4,610 0.4
11/06/2019
38.76
 46,570 38.76 38.81 38.31 14,660 0 1.0
10/06/2019
38.76
 28,330 38.87 39.03 38.70 15,800 11,570 0.3
07/06/2019
38.87
 20,880 38.48 38.87 38.31 16,500 7,360 0.6
06/06/2019
38.48
 23,940 38.87 39.37 38.31 20 0 0.0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 50%
05/06/2019
38.87
 50,730 38.87 39.70 38.59 17,020 18,130 -0.1
04/06/2019
38.87
 24,280 38.40 39.23 38.35 320 0 0.0
03/06/2019
38.40
 34,800 38.97 39.13 38.40 940 7,000 -0.4
31/05/2019
38.97
 22,530 39.70 39.75 38.97 1,530 0 0.1
30/05/2019
39.70
 13,470 39.80 39.90 39.39 910 2,000 -0.1
29/05/2019
39.80
 21,100 39.90 39.90 39.49 0 5,390 -0.4
28/05/2019
39.90
 15,300 40.16 40.32 39.39 10 5,550 -0.4
27/05/2019
40.16
 57,100 39.39 40.22 39.65 14,980 2,590 1.0
24/05/2019
39.39
 28,090 38.87 39.44 38.92 0 0 0
23/05/2019
38.87
 43,660 38.09 38.87 37.94 17,150 8,000 0.7
22/05/2019
38.09
 44,340 37.88 38.56 37.94 11,510 32,950 -1.6
21/05/2019
37.88
 20,930 37.88 38.09 37.88 100 500 -0.0
20/05/2019
37.88
 14,110 38.04 38.09 37.83 610 350 0.0
17/05/2019
38.04
 21,000 38.35 38.35 37.99 1,090 8,500 -0.5
16/05/2019
38.35
 9,430 38.40 38.51 37.94 0 0 0
15/05/2019
38.40
 28,310 38.35 38.40 37.88 10,020 0 0.7
14/05/2019
38.35
 14,040 38.45 38.61 38.09 1,350 0 0.1
13/05/2019
38.45
 28,970 38.09 38.87 38.09 12,310 1,250 0.8
10/05/2019
38.09
 2,200 37.57 38.09 37.37 260 0 0.0
09/05/2019
37.57
 13,840 37.83 37.83 37.57 0 0 0
08/05/2019
37.83
 11,600 37.57 38.04 37.52 4,140 520 0.3
07/05/2019
37.57
 22,610 37.99 38.87 37.31 1,410 15,300 -1.0
06/05/2019
37.99
 27,330 38.35 38.35 37.68 3,610 0 0.3
03/05/2019
38.35
 61,540 38.09 38.87 38.14 1,000 9,480 -0.6
02/05/2019
38.09
 22,930 37.83 38.25 37.83 0 0 0
26/04/2019
37.83
 39,450 37.73 37.83 37.57 1,010 2,940 -0.1
25/04/2019
37.73
 25,130 37.57 37.73 37.42 500 300 0.0
24/04/2019
37.57
 38,230 37.31 37.78 37.05 10 0 0.0
23/04/2019
37.31
 11,500 37.31 37.42 37.16 860 0 0.1
22/04/2019
37.31
 23,550 36.28 38.66 36.28 7,820 1,740 0.4
19/04/2019
36.28
 23,350 36.38 36.80 36.28 7,460 10,060 -0.2
18/04/2019
36.38
 5,190 37.05 37.05 36.38 210 0 0.0
17/04/2019
37.05
 8,160 37.16 37.26 36.80 10 0 0.0
16/04/2019
37.16
 45,350 36.80 37.26 36.74 10,560 0 0.8
12/04/2019
36.80
 40,050 36.23 37.05 36.28 0 0 0
11/04/2019
36.23
 5,830 36.02 36.54 36.02 280 560 -0.0
10/04/2019
36.02
 1,950 35.60 36.17 35.71 10 0 0.0
09/04/2019
35.60
 56,000 36.12 36.38 35.24 1,490 44,860 -3.0
08/04/2019
36.12
 24,520 36.23 36.85 36.12 1,010 15,000 -1.0
05/04/2019
36.23
 65,120 36.17 36.80 36.12 7,300 50,880 -3.0
04/04/2019
36.17
 34,320 36.54 36.54 36.17 2,830 28,190 -1.8
03/04/2019
36.54
 3,030 36.54 36.80 36.33 1,620 800 0.1
02/04/2019
36.54
 3,230 36.28 37.00 36.28 80 0 0.0
01/04/2019
36.28
 28,880 36.80 37.16 36.23 2,110 11,560 -0.7
29/03/2019
36.80
 14,660 36.74 37.26 36.54 3,280 10,000 -0.5
28/03/2019
36.74
 9,500 37.05 37.05 36.74 2,470 1,610 0.1
27/03/2019
37.05
 4,750 36.69 37.21 37.00 10 0 0.0
26/03/2019
36.69
 29,170 36.80 37.31 36.64 20 7,720 -0.6
25/03/2019
36.80
 23,740 37.62 37.62 36.80 20 0 0.0
22/03/2019
37.62
 24,760 37.31 37.83 37.31 70 70 0.0
21/03/2019
37.31
 27,380 37.31 37.83 37.05 110 0 0.0
20/03/2019
37.31
 23,230 37.05 37.57 36.69 240 350 -0.0
19/03/2019
37.05
 11,240 37.57 37.73 37.05 10 2,190 -0.2
18/03/2019
37.57
 6,630 37.57 38.04 37.21 3,690 0 0.3
15/03/2019
37.57
 9,950 38.35 38.76 37.52 1,010 2,000 -0.1
14/03/2019
38.35
 53,150 37.00 38.35 37.26 10,620 13,000 -0.2
13/03/2019
37.00
 31,920 36.23 37.00 36.23 15,690 5,070 0.7
12/03/2019
36.23
 17,290 36.23 36.28 36.02 10,000 4,580 0.4
11/03/2019
36.23
 6,800 36.23 36.28 35.86 1,210 50 0.1
08/03/2019
36.23
 6,200 36.28 36.69 36.02 850 1,400 -0.0
07/03/2019
36.28
 18,400 36.17 36.64 36.02 510 5,770 -0.4
06/03/2019
36.17
 12,710 36.28 36.28 36.07 1,360 2,140 -0.1
05/03/2019
36.28
 7,130 36.23 36.28 36.17 0 380 -0.0
04/03/2019
36.23
 8,970 36.23 36.28 35.81 160 1,130 -0.1
01/03/2019
36.23
 4,590 36.23 36.23 36.07 1,600 0 0.1
28/02/2019
36.23
 10,040 36.28 36.28 36.02 360 6,140 -0.4
27/02/2019
36.28
 6,060 36.02 36.38 36.07 10 2,200 -0.2
26/02/2019
36.02
 8,530 36.17 36.28 36.02 0 580 -0.0
25/02/2019
36.17
 3,250 36.59 36.95 36.17 410 0 0.0
22/02/2019
36.59
 13,440 36.28 36.80 35.76 1,100 11,040 -0.7
21/02/2019
36.28
 30,900 36.33 36.80 36.02 8,410 25,540 -1.2

Chính sách bảo mật | Điều khoản sử dụng |