CTCP Suất ăn Hàng không Nội Bài (ncs)

41
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
(2025-11-04) 		-0.90 -2.15% 109,900 68,300 2.9
40.50
42.50
40.50
2 tháng
(2025-10-06) 		0.50 1.23% 150,000 85,900 3.6
40.50
44
40.50
3 tháng
(2025-09-05) 		2 5.13% 230,600 144,000 5.9
37
44
40.50
6 tháng
(2025-06-09) 		12.80 45.39% 908,300 601,700 19.9
27.50
44
40.50
12 tháng
(2024-12-09) 		15.20 58.91% 1,476,721 574,901 19.5
23
44
40.50
24 tháng
(2023-12-18) 		22 115.79% 2,536,527 637,701 21.0
19
44
40.50
36 tháng
(2022-12-20) 		22.83 125.64% 3,022,489 619,566 20.7
16.31
44
40.50
60 tháng
(2020-12-30) 		24.32 145.81% 5,768,297 646,466 21.2
15.56
44
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2018
35.96
 6,600 36.04 36.12 35.96 4,500 1,000 0.2
21/05/2018
36.04
 9,300 36.20 36.20 36.04 0 0 0
18/05/2018
36.20
 9,300 37.03 37.03 35.79 0 3,000 -0.1
17/05/2018
37.03
 2,900 37.03 37.44 37.03 0 0 0
16/05/2018
37.03
 9,000 37.85 37.85 37.03 1,400 0 0.1
15/05/2018
37.85
 410 37.03 37.85 37.03 100 0 0.0
14/05/2018
37.03
 200 37.03 37.03 37.03 0 0 0
11/05/2018
37.03
 11,200 36.20 37.03 36.20 6,200 0 0.3
10/05/2018
36.20
 7,700 36.12 36.20 36.20 6,900 0 0.3
09/05/2018
36.12
 9,116 35.79 36.20 36.04 0 0 0
08/05/2018
35.79
 42,700 36.20 36.62 35.79 30,000 0 1.3
07/05/2018
36.20
 4,110 36.20 36.20 35.38 600 100 0.0
04/05/2018
36.20
 2,045 33.82 36.20 34.97 500 0 0.0
03/05/2018
33.82
 3,200 36.20 36.20 33.74 0 0 0
02/05/2018
36.20
 120 37.03 37.03 36.20 0 0 0
27/04/2018
37.03
 0 37.03 37.03 37.03 0 0 0
26/04/2018
37.03
 200 36.94 37.03 37.03 0 0 0
24/04/2018
36.94
 200 37.03 37.03 36.94 0 0 0
23/04/2018
37.03
 6,125 38.67 38.67 37.03 300 0 0.0
20/04/2018
38.67
 900 38.67 38.67 38.67 0 0 0
19/04/2018
38.67
 1,275 38.67 39.91 38.67 100 0 0.0
18/04/2018
38.67
 7,175 37.11 39.08 38.67 0 500 -0.0
17/04/2018
37.11
 4,300 39.41 39.41 37.11 2,000 0 0.1
16/04/2018
39.41
 8,426 39.99 39.99 39.41 100 0 0.0
13/04/2018
39.99
 4,650 40.07 40.07 39.50 0 300 -0.0
12/04/2018
40.07
 4,410 39.08 40.07 39.91 0 0 0
11/04/2018
39.08
 500 39.74 39.74 39.08 0 0 0
10/04/2018
39.74
 100 39.91 39.91 39.74 0 0 0
09/04/2018
39.91
 500 39.91 39.91 39.91 0 0 0
06/04/2018
39.91
 820 39.82 39.91 39.58 0 0 0
05/04/2018
39.82
 7,300 39.91 39.91 39.58 0 500 -0.0
04/04/2018
39.91
 1,500 40.32 40.32 39.50 0 0 0
03/04/2018
40.32
 300 40.65 40.65 40.32 0 0 0
02/04/2018
40.65
 20 40.57 40.65 40.65 20 0 0.0
30/03/2018
40.57
 300 40.89 40.89 40.57 0 0 0
29/03/2018
40.89
 700 40.40 41.06 40.81 0 0 0
28/03/2018
40.40
 1,400 40.32 40.40 40.32 0 100 -0.0
27/03/2018
40.32
 6,410 40.32 40.40 39.66 3,000 100 0.1
26/03/2018
40.32
 1,500 39.66 40.32 40.15 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |