CTCP Suất ăn Hàng không Nội Bài (ncs)

33.30
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
(2026-08-18) 		-1.70 -4.86% 38,800 0 0
33
40.80
33.30
2 tháng
(2026-07-20) 		-1.70 -4.86% 41,100 0 0
33
40.80
33.30
3 tháng
(2026-06-19) 		-5.70 -14.62% 58,200 0 0
33
40.80
33.30
6 tháng
(2026-03-23) 		-0.89 -2.59% 82,400 0 0
31.05
40.80
33.30
12 tháng
(2025-09-22) 		-3 -8.28% 403,700 0 0
30.96
40.80
33.30
24 tháng
(2024-09-27) 		9.34 39% 1,849,390 0 0
20.73
40.80
33.30
36 tháng
(2023-10-03) 		16.99 104.13% 2,938,492 0 0
15.63
40.80
33.30
60 tháng
(2021-10-13) 		12.26 58.30% 4,367,706 800 0.0
14.34
40.80
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
24.73
 0 24.73 24.73 24.73 0 0 0
06/09/2019
24.73
 1,000 25.33 25.33 24.56 0 0 0
05/09/2019
25.33
 0 25.33 25.33 25.33 0 0 0
04/09/2019
25.33
 400 25.50 25.50 25.33 0 0 0
03/09/2019
25.50
 0 25.33 25.50 25.50 0 0 0
30/08/2019
25.33
 2,700 26.02 26.02 25.33 0 0 0
29/08/2019
26.02
 1,000 25.76 26.02 26.02 0 0 0
28/08/2019
25.76
 131 25.59 25.76 25.76 0 0 0
27/08/2019
25.59
 2,200 26.53 26.53 25.59 0 0 0
26/08/2019
26.53
 100 25.76 26.53 26.53 0 0 0
23/08/2019
25.76
 1,610 25.16 26.36 25.76 0 0 0
22/08/2019
25.16
 2,010 25.67 25.76 25.16 0 0 0
21/08/2019
25.67
 0 25.76 25.67 25.67 0 0 0
20/08/2019
25.76
 3,000 25.59 25.76 25.59 0 0 0
19/08/2019
25.59
 300 25.93 25.93 25.59 100 0 0.0
16/08/2019
25.93
 0 25.76 25.93 25.93 0 0 0
15/08/2019
25.76
 1,300 25.76 26.19 25.76 0 0 0
14/08/2019
25.76
 2,950 26.53 26.53 25.76 0 0 0
13/08/2019
26.53
 1,010 27.05 27.05 26.19 0 0 0
12/08/2019
27.05
 10 26.62 27.05 27.05 0 0 0
09/08/2019
26.62
 200 25.84 27.48 26.62 0 0 0
08/08/2019
25.84
 500 25.93 25.93 25.84 0 0 0
07/08/2019
25.93
 0 26.19 25.93 25.93 0 0 0
06/08/2019
26.19
 300 25.76 26.19 25.76 0 0 0
05/08/2019
25.76
 6,300 26.45 26.45 25.76 100 0 0.0
02/08/2019
26.45
 2,500 26.62 26.62 26.45 0 0 0
01/08/2019
26.62
 230 26.62 26.62 26.62 0 0 0
31/07/2019
26.62
 300 26.79 26.79 26.62 0 0 0
30/07/2019
26.79
 0 26.79 26.79 26.79 0 0 0
29/07/2019
26.79
 0 26.62 26.79 26.79 0 0 0
26/07/2019
26.62
 4,700 26.19 26.96 26.62 2,000 0 0.1
25/07/2019
26.19
 1,610 26.19 26.19 26.19 0 0 0
24/07/2019
26.19
 6,143 26.19 26.19 25.93 5,000 5,000 0
23/07/2019
26.19
 3,800 26.79 26.79 25.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |