CTCP Suất ăn Hàng không Nội Bài (ncs)

39
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
(2026-05-20) 		-1.10 -2.74% 3,100 0 0
38.50
40.10
39
2 tháng
(2026-04-20) 		3.06 8.53% 13,700 300 0
34.09
40.10
39
3 tháng
(2026-03-23) 		4.81 14.08% 22,600 6,900 0
34.09
40.10
39
6 tháng
(2025-12-22) 		2.14 5.81% 148,200 81,400 2.9
30.96
40.10
39
12 tháng
(2025-06-24) 		12.37 46.46% 998,700 698,600 23.4
25.80
40.54
39
24 tháng
(2024-07-01) 		13.94 55.61% 1,868,062 683,801 23.3
21.19
40.54
39
36 tháng
(2023-07-05) 		21.83 127.11% 3,007,227 713,866 24.1
15.63
40.54
39
60 tháng
(2021-07-15) 		22.94 142.90% 4,699,059 722,966 24.3
14.34
40.54
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2019
26.79
 5,204 26.70 26.79 26.62 0 4,200 -0.1
19/07/2019
26.70
 7,700 26.96 26.96 26.70 0 6,700 -0.2
18/07/2019
26.96
 3,110 26.96 27.05 26.96 0 0 0
17/07/2019
26.96
 50 26.62 26.96 26.96 0 0 0
16/07/2019
26.62
 9,000 27.48 27.48 26.62 0 0 0
15/07/2019
27.48
 0 27.48 27.48 27.48 0 0 0
12/07/2019
27.48
 4,800 27.48 27.48 27.48 0 0 0
11/07/2019
27.48
 1,800 27.48 28.33 27.48 0 0 0
10/07/2019
27.48
 5,200 27.22 28.33 27.22 0 0 0
09/07/2019
27.22
 300 27.22 27.22 27.22 0 0 0
08/07/2019
27.22
 0 27.22 27.22 27.22 0 0 0
05/07/2019
27.22
 4,145 27.22 27.22 27.13 1,500 0 0.0
04/07/2019
27.22
 0 27.48 27.22 27.22 0 0 0
03/07/2019
27.48
 7,825 27.13 27.48 26.70 0 200 -0.0
02/07/2019
27.13
 5,500 27.05 27.13 26.70 0 1,000 -0.0
01/07/2019
27.05
 600 27.05 27.05 27.05 0 0 0
28/06/2019
27.05
 5,450 27.39 27.39 25.93 0 0 0
27/06/2019
27.39
 5,600 26.70 27.48 26.87 0 0 0
26/06/2019
26.70
 4,210 26.62 26.70 26.70 0 0 0
25/06/2019
26.62
 4,500 27.05 27.05 26.62 0 0 0
24/06/2019
27.05
 2,100 27.05 27.05 27.05 0 0 0
21/06/2019
27.05
 100 26.62 27.05 27.05 0 0 0
20/06/2019
26.62
 100 26.62 26.62 26.62 0 0 0
19/06/2019
26.62
 2,400 27.22 27.22 25.76 100 100 -0
18/06/2019
27.22
 0 27.48 27.22 27.22 0 0 0
17/06/2019
27.48
 1,610 27.48 27.48 27.05 500 0 0.0
14/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
13/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
12/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
11/06/2019
27.48
 1,000 27.39 27.48 27.48 0 0 0
10/06/2019
27.39
 610 28.16 28.16 27.39 0 0 0
07/06/2019
28.16
 890 27.13 28.16 28.16 0 0 0
06/06/2019
27.13
 100 26.87 27.13 27.13 0 0 0
05/06/2019
26.87
 1,130 26.87 26.96 26.87 0 0 0
04/06/2019
26.87
 450 26.62 26.87 26.87 0 0 0
03/06/2019
26.62
 8,820 27.48 27.48 26.62 1,000 0 0.0
31/05/2019
27.48
 500 26.27 27.48 27.48 0 0 0
30/05/2019
26.27
 3,250 25.76 26.79 26.27 0 0 0
29/05/2019
25.76
 31,200 26.87 27.05 25.76 3,000 0 0.1
28/05/2019
26.87
 100 29.19 29.19 26.87 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
27/05/2019
29.19
 2,300 29.02 29.19 29.19 0 0 0
24/05/2019
29.02
 1,200 29.02 29.02 29.02 0 0 0
23/05/2019
29.02
 500 29.02 29.02 29.02 0 0 0
22/05/2019
29.02
 1,600 28.78 29.83 28.86 0 0 0
21/05/2019
28.78
 2,690 28.62 28.78 28.62 0 0 0
20/05/2019
28.62
 100 28.30 28.62 28.62 0 0 0
17/05/2019
28.30
 400 29.02 29.02 28.30 0 0 0
16/05/2019
29.02
 540 29.26 29.26 29.02 0 0 0
15/05/2019
29.26
 900 28.21 29.42 29.26 0 0 0
14/05/2019
28.21
 200 29.50 29.50 28.21 0 0 0
13/05/2019
29.50
 150 28.62 29.50 29.50 0 50 -0.0
10/05/2019
28.62
 2,000 28.62 28.62 28.21 1,100 0 0.0
09/05/2019
28.62
 2,850 28.70 28.70 28.21 2,700 0 0.1
08/05/2019
28.70
 200 28.70 28.70 28.70 0 0 0
07/05/2019
28.70
 2,100 28.30 28.70 28.30 0 0 0
06/05/2019
28.30
 1,000 28.78 28.78 28.30 0 0 0
03/05/2019
28.78
 1,150 28.38 28.78 28.38 0 0 0
02/05/2019
28.38
 210 28.70 28.70 28.38 0 200 -0.0
26/04/2019
28.70
 2,000 29.02 29.02 28.70 0 0 0
25/04/2019
29.02
 15,400 29.02 29.02 29.02 0 200 -0.0
24/04/2019
29.02
 3,200 29.18 29.18 28.30 0 0 0
23/04/2019
29.18
 300 29.18 29.18 28.62 0 0 0
22/04/2019
29.18
 3,400 29.02 29.18 28.46 0 0 0
19/04/2019
29.02
 300 29.02 29.02 29.02 200 0 0.0
18/04/2019
29.02
 120 29.02 29.02 29.02 0 0 0
17/04/2019
29.02
 1,840 29.02 29.02 29.02 0 1,800 -0.1
16/04/2019
29.02
 100 29.02 29.02 29.02 0 0 0
12/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
11/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
10/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
09/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
08/04/2019
29.02
 1,410 29.02 29.18 29.02 0 0 0
05/04/2019
29.02
 600 29.02 29.10 29.02 0 0 0
04/04/2019
29.02
 100 29.02 29.02 29.02 0 0 0
03/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
02/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
01/04/2019
29.02
 41,055 30.23 30.23 29.02 0 0 0
29/03/2019
30.23
 3 30.23 30.23 30.23 0 0 0
28/03/2019
30.23
 545 28.78 30.23 30.23 0 55 -0.0
27/03/2019
28.78
 0 28.78 28.78 28.78 0 0 0
26/03/2019
28.78
 0 28.78 28.78 28.78 0 0 0
25/03/2019
28.78
 0 28.62 28.78 28.78 0 0 0
22/03/2019
28.62
 1,300 29.75 29.75 28.62 0 0 0
21/03/2019
29.75
 0 29.75 29.75 29.75 0 0 0
20/03/2019
29.75
 20 29.75 29.75 29.75 0 0 0
19/03/2019
29.75
 110 29.83 29.83 29.75 0 100 -0.0
18/03/2019
29.83
 500 29.02 29.83 29.83 0 0 0
15/03/2019
29.02
 0 28.46 29.02 29.02 0 0 0
14/03/2019
28.46
 230 29.18 29.50 28.46 0 0 0
13/03/2019
29.18
 430 29.59 29.59 29.18 0 0 0
12/03/2019
29.59
 0 29.67 29.59 29.59 0 0 0
11/03/2019
29.67
 1,000 29.02 29.67 29.42 0 0 0
08/03/2019
29.02
 0 29.02 29.02 29.02 0 0 0
07/03/2019
29.02
 1,020 29.50 29.50 29.02 0 20 -0.0
06/03/2019
29.50
 2,550 29.26 29.50 29.18 0 0 0
05/03/2019
29.26
 200 29.42 30.07 29.26 0 0 0
04/03/2019
29.42
 5,900 29.42 29.42 28.70 0 0 0
01/03/2019
29.42
 300 29.50 29.50 29.42 0 0 0
28/02/2019
29.50
 0 29.50 29.50 29.50 0 0 0
27/02/2019
29.50
 3,300 29.42 29.50 29.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |