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)
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
20/02/2019
36.33
 8,470 36.74 37.00 36.33 1,410 1,700 -0.0
19/02/2019
36.74
 5,770 37.05 37.16 36.69 870 1,300 -0.0
18/02/2019
37.05
 8,930 36.90 37.31 36.95 700 2,000 -0.1
15/02/2019
36.90
 17,520 36.07 37.00 36.12 12,000 1,000 0.8
14/02/2019
36.07
 19,060 36.23 36.28 35.81 4,230 4,300 -0.0
13/02/2019
36.23
 24,150 36.28 36.59 36.23 16,000 5,900 0.7
12/02/2019
36.28
 19,170 36.54 36.80 35.50 10,620 2,630 0.6
11/02/2019
36.54
 17,360 35.97 36.54 35.97 6,460 0 0.5
01/02/2019
35.97
 19,190 35.66 35.97 35.66 14,260 0 1.0
31/01/2019
35.66
 7,140 35.40 35.66 35.24 1,510 0 0.1
30/01/2019
35.40
 14,050 34.98 35.40 34.98 1,610 0 0.1
29/01/2019
34.98
 23,300 35.19 35.34 34.72 4,280 13,800 -0.6
28/01/2019
35.19
 32,260 35.19 35.40 35.19 3,600 5,610 -0.1
25/01/2019
35.19
 16,330 34.83 35.19 34.57 0 4,440 -0.3
24/01/2019
34.83
 17,930 35.76 36.17 34.77 4,430 4,560 -0.0
23/01/2019
35.76
 15,620 34.20 35.91 34.20 520 410 0.0
22/01/2019
34.20
 141,850 36.28 37.26 34.20 4,090 43,000 -2.7
21/01/2019
36.28
 30,000 37.57 37.78 36.28 2,990 0 0.2
18/01/2019
37.57
 2,740 37.57 37.68 37.31 880 0 0.1
17/01/2019
37.57
 10,320 37.62 37.68 37.37 1,320 0 0.1
16/01/2019
37.62
 8,080 37.52 37.62 37.37 1,600 0 0.1
15/01/2019
37.52
 4,450 37.31 37.83 37.31 10 0 0.0
14/01/2019
37.31
 3,960 37.57 37.57 37.21 230 0 0.0
11/01/2019
37.57
 25,320 37.37 37.62 37.05 9,030 18,290 -0.7
10/01/2019
37.37
 6,740 37.42 37.42 36.90 3,750 0 0.3
09/01/2019
37.42
 32,110 37.16 37.42 37.05 7,320 0 0.5
08/01/2019
37.16
 6,240 37.21 37.21 36.95 1,520 0 0.1
07/01/2019
37.21
 6,610 37.05 37.26 37.05 1,490 0 0.1
04/01/2019
37.05
 7,170 36.69 37.05 36.59 2,030 0 0.1
03/01/2019
36.69
 19,590 37.05 37.05 36.28 60 17,310 -1.2
02/01/2019
37.05
 15,870 37.11 37.37 37.05 2,030 500 0.1
28/12/2018
37.11
 6,280 37.21 37.31 37.05 2,820 1,130 0.1
27/12/2018
37.21
 10,930 36.85 37.68 36.95 700 3,040 -0.2
26/12/2018
36.85
 7,180 36.69 37.05 36.74 3,060 5,710 -0.2
25/12/2018
36.69
 18,770 37.31 37.31 36.69 4,110 1,970 0.2

Chính sách bảo mật | Điều khoản sử dụng |