CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
0.10
(0.11%)
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) 		-5.10 -5.25% 313,200 -60,800 -5.8
90.10
97.70
92.10
2 tháng
(2026-01-19) 		-0.50 -0.54% 877,700 -200,500 -19.2
90.10
99.50
92.10
3 tháng
(2025-12-18) 		-0.60 -0.65% 1,282,300 -276,600 -26.2
88.80
99.50
92.10
6 tháng
(2025-09-19) 		-5.07 -5.22% 2,542,300 -529,300 -52.7
88.80
103.64
92.10
12 tháng
(2025-03-24) 		-12.29 -11.78% 4,051,900 -471,990 -46.1
87.91
105.95
92.10
24 tháng
(2024-03-28) 		11.97 14.96% 6,413,700 -168,489 -12.4
76.59
112.90
92.10
36 tháng
(2023-04-03) 		19.44 26.79% 8,158,700 234,421 25.8
68.44
112.90
92.10
60 tháng
(2021-04-13) 		41.65 82.71% 14,930,700 1,189,293 110.2
48.01
112.90
92.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
40.20
 18,860 40.26 40.26 40.20 1,100 2,000 -0.1
16/10/2019
40.26
 13,640 40.48 40.48 40.26 0 0 0
15/10/2019
40.48
 13,100 40.31 40.48 40.26 50 0 0.0
14/10/2019
40.31
 2,600 40.31 40.53 40.31 0 0 0
11/10/2019
40.31
 6,820 40.31 41.37 40.31 2,010 0 0.1
10/10/2019
40.31
 21,900 40.48 40.53 40.26 580 0 0.0
09/10/2019
40.48
 18,950 40.53 40.76 40.42 0 0 0
08/10/2019
40.53
 13,670 40.53 40.64 40.48 0 0 0
07/10/2019
40.53
 13,690 40.53 40.92 40.53 350 0 0.0
04/10/2019
40.53
 11,460 40.53 40.64 40.53 4,000 0 0.3
03/10/2019
40.53
 11,820 40.59 40.59 40.48 0 0 0
02/10/2019
40.59
 680 40.76 40.76 40.59 20 0 0.0
01/10/2019
40.76
 3,700 40.76 40.92 40.53 0 70 -0.0
30/09/2019
40.76
 3,600 40.53 40.81 40.42 500 1,480 -0.1
27/09/2019
40.53
 10,020 40.53 40.81 40.48 1,200 2,000 -0.1
26/09/2019
40.53
 4,910 40.64 40.81 40.53 600 0 0.0
25/09/2019
40.64
 2,860 40.53 40.81 40.53 0 0 0
24/09/2019
40.53
 5,540 40.53 40.81 40.42 0 0 0
23/09/2019
40.53
 7,140 40.70 41.09 40.53 330 0 0.0
20/09/2019
40.70
 8,350 40.76 41.03 40.59 0 0 0
19/09/2019
40.76
 2,680 40.70 40.81 40.53 50 320 -0.0
18/09/2019
40.70
 6,570 40.70 41.09 40.53 0 10 -0.0
17/09/2019
40.70
 60,730 40.81 41.09 40.64 0 39,320 -2.9
16/09/2019
40.81
 3,620 40.87 41.26 40.59 80 350 -0.0
13/09/2019
40.87
 5,700 41.14 41.87 40.87 110 0 -15.2
12/09/2019
41.14
 3,390 40.70 41.14 40.81 20 220 -0.0
11/09/2019
40.70
 32,640 41.09 41.14 40.37 2,110 26,500 -1.8
10/09/2019
41.09
 26,350 41.20 41.26 41.09 0 6,930 -0.5
09/09/2019
41.20
 5,880 41.64 41.64 41.20 0 0 0
06/09/2019
41.64
 1,800 41.42 41.92 41.42 360 0 0.0
05/09/2019
41.42
 63,840 41.76 42.03 41.42 10,000 29,920 -1.5
04/09/2019
41.76
 30,050 41.37 41.87 40.26 10,060 0 0.8
03/09/2019
41.37
 21,360 41.20 41.37 41.09 10,020 0 0.7
30/08/2019
41.20
 21,540 40.81 41.20 40.70 11,040 2,000 0.7
29/08/2019
40.81
 29,300 39.98 40.92 40.26 10,000 0 0.7
28/08/2019
39.98
 4,610 40.20 40.48 39.98 10 0 0.0
27/08/2019
40.20
 3,460 39.98 40.76 39.98 2,270 400 0.1
26/08/2019
39.98
 47,220 40.09 40.42 39.70 10 0 0.0
23/08/2019
40.09
 11,190 40.48 40.81 40.09 40 10,000 -0.7
22/08/2019
40.48
 4,870 40.09 40.76 40.15 1,170 0 0.1
21/08/2019
40.09
 2,320 40.26 40.37 40.09 0 0 0
20/08/2019
40.26
 5,730 40.26 40.26 40.09 1,330 1,480 -0.0
19/08/2019
40.26
 1,410 39.98 40.26 40.20 0 0 0
16/08/2019
39.98
 13,080 40.15 40.98 39.92 200 10,000 -0.7
15/08/2019
40.15
 4,080 40.42 40.42 40.09 30 100 -0.0
14/08/2019
40.42
 5,510 40.42 40.53 40.15 180 1,610 -0.1
13/08/2019
40.42
 68,920 40.48 40.53 40.15 12,000 1,910 0.7
12/08/2019
40.48
 3,370 40.48 40.76 40.03 10 0 0.0
09/08/2019
40.48
 23,190 39.98 40.48 39.70 10,000 15,000 -0.4
08/08/2019
39.98
 44,300 40.20 40.48 39.81 6,080 31,570 -1.8
07/08/2019
40.20
 17,620 40.31 40.70 40.15 11,660 12,000 -0.0
06/08/2019
40.31
 33,420 40.53 40.53 40.09 10,110 4,400 0.4
05/08/2019
40.53
 33,630 40.37 40.64 40.37 10,960 670 0.7
02/08/2019
40.37
 19,790 40.53 40.59 40.26 1,600 15,000 -1.0
01/08/2019
40.53
 14,520 40.76 40.76 40.53 1,600 5,430 -0.3
31/07/2019
40.76
 8,340 40.53 41.64 40.53 120 0 0.0
30/07/2019
40.53
 4,410 40.31 40.53 40.37 0 0 0
29/07/2019
40.31
 5,500 40.42 40.53 40.31 200 0 0.0
26/07/2019
40.42
 25,370 40.48 40.53 40.26 1,500 16,290 -1.1
25/07/2019
40.48
 11,670 40.53 40.59 40.48 400 8,190 -0.6
24/07/2019
40.53
 18,000 40.53 40.70 39.98 50 1,810 -0.1
23/07/2019
40.53
 7,010 40.81 40.81 40.26 0 0 0
22/07/2019
40.81
 6,210 41.09 41.09 40.76 300 50 0.0
19/07/2019
41.09
 15,190 41.09 41.64 41.03 810 3,560 -0.2
18/07/2019
41.09
 5,340 41.59 41.59 40.81 0 0 0
17/07/2019
41.59
 41,960 40.20 41.59 40.15 30,130 0 2.2
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

Chính sách bảo mật | Điều khoản sử dụng |