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)
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
24/12/2018
37.31
 7,400 37.52 37.73 36.80 480 1,650 -0.1
21/12/2018
37.52
 6,580 37.52 37.73 37.52 1,490 800 0.1
20/12/2018
37.52
 2,480 37.78 37.83 37.47 1,360 300 0.1
19/12/2018
37.78
 3,320 37.78 37.83 37.47 0 0 0
18/12/2018
37.78
 20,740 37.47 37.78 37.31 15,410 3,300 0.9
17/12/2018
37.47
 6,080 37.47 37.83 37.31 3,260 0 0.2
14/12/2018
37.47
 2,060 37.83 37.83 37.42 20 0 0.0
13/12/2018
37.83
 10,380 37.31 37.99 37.37 510 2,500 -0.1
12/12/2018
37.31
 47,530 38.09 38.35 37.31 25,200 43,600 -1.3
11/12/2018
38.09
 18,450 37.99 38.30 37.99 14,760 3,750 0.8
10/12/2018
37.99
 12,350 37.83 38.35 37.83 1,310 2,700 -0.1
07/12/2018
37.83
 9,610 38.25 38.25 37.83 270 1,890 -0.1
06/12/2018
38.25
 14,640 38.09 38.25 37.83 2,120 0 0.2
05/12/2018
38.09
 6,530 38.56 38.56 37.47 880 0 0.1
04/12/2018
38.56
 26,210 37.57 38.56 37.78 4,480 1,550 0.2
03/12/2018
37.57
 16,780 37.52 38.09 37.42 1,000 4,320 -0.2
30/11/2018
37.52
 4,160 37.47 37.52 37.31 2,940 0 0.2
29/11/2018
37.47
 21,020 37.31 37.83 37.31 3,100 3,620 -0.0
28/11/2018
37.31
 11,010 37.31 37.57 36.80 5,920 2,740 0.2
27/11/2018
37.31
 9,000 37.78 37.78 37.31 800 2,910 -0.2
26/11/2018
37.78
 6,030 37.62 38.04 37.31 20 0 0.0
23/11/2018
37.62
 4,810 37.78 37.78 37.31 540 170 0.0
22/11/2018
37.78
 48,670 37.52 37.78 36.90 22,320 32,150 -0.7
21/11/2018
37.52
 22,560 37.37 37.52 37.31 14,700 2,050 0.9
20/11/2018
37.37
 10,620 37.83 37.83 36.85 3,540 0 0.3
19/11/2018
37.83
 3,310 37.83 37.83 37.57 0 0 0
16/11/2018
37.83
 300 37.47 38.09 37.83 50 0 0.0
15/11/2018
37.47
 10,520 37.47 37.57 37.05 1,260 1,260 -0
14/11/2018
37.47
 8,780 37.83 37.83 37.31 2,400 0 0.2
13/11/2018
37.83
 3,990 37.62 37.88 37.11 310 0 0.0
12/11/2018
37.62
 5,930 38.09 38.09 37.21 20 0 0.0
09/11/2018
38.09
 5,240 38.14 38.45 37.78 30 0 0.0
08/11/2018
38.14
 7,300 37.11 38.87 37.42 2,010 0 0.1
07/11/2018
37.11
 30,390 38.04 38.04 37.11 14,770 23,890 -0.7
06/11/2018
38.04
 18,620 37.42 38.30 37.42 16,990 0 1.2
05/11/2018
37.42
 5,150 37.73 37.78 37.31 40 0 0.0
02/11/2018
37.73
 9,430 37.83 37.83 37.73 220 0 0.0
01/11/2018
37.83
 16,160 37.83 38.30 37.31 15,440 0 1.1
31/10/2018
37.83
 15,410 37.52 38.30 37.52 60 0 0.0
30/10/2018
37.52
 23,990 37.26 38.14 36.54 16,950 1,730 1.1
29/10/2018
37.26
 2,500 37.78 38.09 37.21 80 380 -0.0
26/10/2018
37.78
 13,440 37.11 38.09 37.11 4,630 560 0.3
25/10/2018
37.11
 78,940 38.09 38.09 36.07 11,810 690 0.8
24/10/2018
38.09
 3,110 37.99 38.82 37.62 1,100 0 0.1
23/10/2018
37.99
 33,990 38.09 38.14 37.57 2,970 250 0.2
22/10/2018
38.09
 17,340 38.87 38.87 37.83 5,610 0 0.4
19/10/2018
38.87
 29,920 38.87 39.08 38.45 24,410 0 1.8
18/10/2018
38.87
 49,520 38.87 39.02 38.87 34,330 0 2.6
17/10/2018
38.87
 37,010 38.35 38.87 38.30 16,230 0 1.2
16/10/2018
38.35
 3,800 38.87 38.87 38.14 140 0 0.0
15/10/2018
38.87
 4,240 38.87 38.97 38.35 340 0 0.0
12/10/2018
38.87
 30,790 37.83 38.87 37.68 620 0 0.0
11/10/2018
37.83
 106,370 38.61 38.61 37.47 5,620 0 0.4
10/10/2018
38.61
 51,080 40.11 40.16 38.61 18,000 0 1.4
09/10/2018
40.11
 26,400 40.16 40.42 39.90 0 1,300 -0.1
08/10/2018
40.16
 52,910 40.16 40.22 39.90 0 0 0
05/10/2018
40.16
 50,450 39.96 40.58 39.65 16,640 290 1.3
04/10/2018
39.96
 32,330 39.90 40.32 39.49 11,180 800 0.8
03/10/2018
39.90
 37,450 40.42 40.42 39.44 310 890 -0.0
02/10/2018
40.42
 105,240 40.47 40.47 39.90 31,000 59,260 -2.2
01/10/2018
40.47
 72,460 40.42 41.20 40.16 5,610 2,300 0.3
28/09/2018
40.42
 143,710 38.35 40.99 38.51 2,940 13,000 -0.8
27/09/2018
38.35
 61,620 38.35 38.82 37.99 17,570 31,830 -1.1
26/09/2018
38.35
 59,920 37.99 38.66 37.83 2,150 28,060 -1.9
25/09/2018
37.99
 38,460 38.35 38.56 37.78 840 14,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |