CTCP Suất ăn Hàng không Nội Bài (ncs)

41.50
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
(2025-12-31) 		2.90 7.51% 31,700 11,500 0.5
38.60
41.50
41.50
2 tháng
(2025-12-01) 		-1 -2.35% 75,600 35,100 1.4
38.60
42.50
41.50
3 tháng
(2025-11-03) 		-0.10 -0.24% 180,200 100,400 4.2
38.60
42.50
41.50
6 tháng
(2025-08-04) 		4.40 11.86% 477,800 323,800 12.5
37
44
41.50
12 tháng
(2025-02-04) 		15.40 59% 1,413,703 607,401 20.8
23
44
41.50
24 tháng
(2024-02-15) 		17.20 70.78% 2,494,431 654,401 22.0
21
44
41.50
36 tháng
(2023-02-15) 		22.86 122.68% 3,052,121 652,066 22.0
16.96
44
41.50
60 tháng
(2021-02-25) 		23.33 128.39% 5,539,662 675,566 22.5
15.56
44
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2018
33.68
 310 33.86 33.86 33.68 0 10 -0.0
09/10/2018
33.86
 0 33.86 33.86 33.86 0 0 0
08/10/2018
33.86
 0 33.86 33.86 33.86 0 0 0
05/10/2018
33.86
 200 33.68 33.86 33.86 0 0 0
04/10/2018
33.68
 1,510 34.12 34.12 33.68 300 0 0.0
03/10/2018
34.12
 15 34.12 34.12 34.12 0 0 0
02/10/2018
34.12
 710 34.12 34.12 34.12 200 0 0.0
01/10/2018
34.12
 500 34.12 34.12 34.12 0 0 0
28/09/2018
34.12
 3,230 33.42 34.12 33.68 0 0 0
27/09/2018
33.42
 60 33.33 33.42 33.42 0 0 0
26/09/2018
33.33
 600 34.12 34.12 33.33 0 600 -0.0
25/09/2018
34.12
 1,880 34.12 34.12 33.68 0 200 -0.0
24/09/2018
34.12
 1,000 34.12 34.56 34.12 0 100 -0.0
21/09/2018
34.12
 3,610 34.12 34.12 33.77 0 0 0
20/09/2018
34.12
 800 33.95 34.56 34.12 0 200 -0.0
19/09/2018
33.95
 2,500 33.95 34.12 30.62 0 0 0
18/09/2018
33.95
 4,020 33.77 33.95 33.25 20 1,000 -0.0
17/09/2018
33.77
 0 33.77 33.77 33.77 0 0 0
14/09/2018
33.77
 5,420 33.77 33.77 33.68 0 20 -0.0
13/09/2018
33.77
 0 33.77 33.77 33.77 0 0 0
12/09/2018
33.77
 780 33.77 33.77 33.77 0 0 0
11/09/2018
33.77
 2,900 33.77 33.77 33.68 0 0 0
10/09/2018
33.77
 0 33.68 33.77 33.77 0 0 0
07/09/2018
33.68
 3,800 33.42 34.03 33.51 0 0 0
06/09/2018
33.42
 200 33.68 33.68 33.42 0 0 0
05/09/2018
33.68
 1,400 33.68 33.68 33.68 0 0 0
04/09/2018
33.68
 0 33.68 33.68 33.68 0 0 0
31/08/2018
33.68
 1,780 33.68 33.68 33.68 0 1,500 -0.1
30/08/2018
33.68
 1,000 33.68 33.68 33.68 0 0 0
29/08/2018
33.68
 500 34.12 34.12 33.68 0 0 0
28/08/2018
34.12
 3,240 34.12 34.56 34.12 0 0 0
27/08/2018
34.12
 2,700 33.25 36.66 34.12 0 0 0
24/08/2018
33.25
 4,000 32.90 33.25 32.81 0 0 0
23/08/2018
32.90
 2,950 32.46 32.90 32.81 0 250 -0.0
22/08/2018
32.46
 3,410 32.37 32.46 32.37 0 0 0
21/08/2018
32.37
 5,500 32.20 32.37 32.02 0 0 0
20/08/2018
32.20
 6,900 32.37 32.37 31.93 100 0 0.0
17/08/2018
32.37
 100 32.11 32.37 32.37 0 0 0
16/08/2018
32.11
 0 32.11 32.11 32.11 0 0 0
15/08/2018
32.11
 0 32.63 32.11 32.11 0 0 0
14/08/2018
32.63
 900 32.37 32.63 31.93 0 0 0
13/08/2018
32.37
 1,800 32.02 32.37 32.37 0 0 0
10/08/2018
32.02
 1,600 31.93 32.02 31.67 0 1,100 -0.0
09/08/2018
31.93
 7,510 32.81 32.81 31.93 0 0 0
08/08/2018
32.81
 35 32.81 32.81 32.81 0 0 0
07/08/2018
32.81
 1,000 32.98 32.98 32.81 0 0 0
06/08/2018
32.98
 800 32.81 33.07 32.98 0 0 0
03/08/2018
32.81
 60 32.72 32.81 32.81 0 0 0
02/08/2018
32.72
 1,400 32.81 32.90 32.72 0 0 0
01/08/2018
32.81
 3,500 32.37 32.81 32.72 0 0 0
31/07/2018
32.37
 2,519 32.98 32.98 32.37 0 0 0
30/07/2018
32.98
 2,700 32.90 33.16 32.46 0 0 0
27/07/2018
32.90
 1,000 33.33 33.33 32.90 0 0 0
26/07/2018
33.33
 1,300 33.16 33.33 33.16 0 0 0
25/07/2018
33.16
 2,800 33.42 33.42 33.07 0 500 -0.0
24/07/2018
33.42
 2,900 33.77 33.77 33.25 0 0 0
23/07/2018
33.77
 0 33.77 33.77 33.77 0 0 0
20/07/2018
33.77
 110 34.03 34.03 33.77 0 0 0
19/07/2018
34.03
 2,250 34.03 34.12 34.03 0 0 0
18/07/2018
34.03
 600 33.68 34.03 33.95 0 0 0
17/07/2018
33.68
 1,200 33.68 33.68 33.51 0 0 0
16/07/2018
33.68
 3,600 32.20 34.12 32.46 0 0 0
13/07/2018
32.20
 1,500 31.93 32.72 32.20 0 0 0
12/07/2018
31.93
 100 32.37 32.37 31.93 0 0 0
11/07/2018
32.37
 1,300 32.37 32.37 32.28 0 0 0
10/07/2018
32.37
 3,700 31.93 32.37 31.93 0 0 0
09/07/2018
31.93
 700 31.58 31.93 31.93 0 0 0
06/07/2018
31.58
 735 32.02 32.02 31.58 0 600 -0.0
05/07/2018
32.02
 900 32.37 32.37 32.02 0 0 0
04/07/2018
32.37
 700 31.93 32.37 31.76 0 0 0
03/07/2018
31.93
 2,975 32.37 32.37 31.93 0 675 -0.0
02/07/2018
32.37
 5,400 32.37 32.46 32.37 0 0 0
29/06/2018
32.37
 4,836 33.25 33.25 32.37 0 0 0
28/06/2018
33.25
 200 33.16 33.25 33.16 0 0 0
27/06/2018
33.16
 0 32.37 33.16 33.16 0 0 0
26/06/2018
32.37
 2,800 32.37 34.82 32.11 0 0 0
25/06/2018
32.37
 500 32.72 32.72 32.37 0 0 0
22/06/2018
32.72
 100 32.90 32.90 32.72 0 0 0
21/06/2018
32.90
 300 32.81 32.90 32.81 0 0 0
20/06/2018
32.81
 100 32.72 32.81 32.81 0 0 0
19/06/2018
32.72
 11,500 32.81 32.81 32.72 0 3,000 -0.1
18/06/2018
32.81
 500 32.37 32.81 32.81 0 500 -0.0
15/06/2018
32.37
 4,000 32.37 32.63 32.37 0 2,000 -0.1
14/06/2018
32.37
 2,200 33.16 33.25 32.37 0 600 -0.0
13/06/2018
33.16
 500 33.25 33.25 33.07 0 0 0
12/06/2018
33.25
 500 33.33 33.33 32.37 0 400 -0.0
11/06/2018
33.33
 2,700 34.56 34.56 33.25 0 0 0
08/06/2018
34.56
 3,101 33.51 34.82 33.68 600 0 0.0
07/06/2018
33.51
 2,300 33.25 33.51 33.25 0 1,000 -0.0
06/06/2018
33.25
 800 32.81 33.25 32.90 0 0 0
05/06/2018
32.81
 20,835 31.93 34.12 32.37 0 0 0
04/06/2018
31.93
 17,846 31.50 32.11 31.85 0 0 0
01/06/2018
31.50
 38,600 31.93 31.93 31.50 2,000 0 0.1
31/05/2018
31.93
 4,000 31.93 32.37 31.50 0 1,200 -0.0
30/05/2018
31.93
 3,135 32.46 32.63 31.93 0 0 0
29/05/2018
32.46
 18,705 34.12 34.12 32.46 300 1,100 -0.0
28/05/2018
34.12
 1,100 34.56 34.91 33.25 0 0 0
25/05/2018
34.56
 10,505 35.87 35.87 34.56 5,000 2,000 0.1
24/05/2018
35.87
 500 36.04 36.04 35.87 0 0 0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26%
23/05/2018
36.04
 2,400 35.96 36.04 36.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |