CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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
(2025-12-29) 		6.60 7.38% 586,900 -138,800 -13.1
89.40
99.50
95.80
2 tháng
(2025-11-28) 		-0.70 -0.72% 942,200 -185,800 -17.4
88.80
99.50
95.80
3 tháng
(2025-10-29) 		-6.16 -6.03% 1,609,900 -304,800 -30.1
88.80
103.64
95.80
6 tháng
(2025-07-31) 		-4.87 -4.82% 2,385,800 -442,400 -44.4
88.80
103.64
95.80
12 tháng
(2025-02-03) 		-8.10 -7.78% 3,884,200 -263,099 -24.5
87.91
108.08
95.80
24 tháng
(2024-02-07) 		16.86 21.30% 6,144,700 -33,489 0.5
76.59
112.90
95.80
36 tháng
(2023-02-13) 		25.78 36.72% 7,773,900 414,191 44.3
68.44
112.90
95.80
60 tháng
(2021-02-22) 		49.07 104.57% 16,283,200 1,414,093 129.2
46.86
112.90
95.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
38.35
 58,280 38.82 38.87 38.25 1,100 23,000 -1.6
21/09/2018
38.82
 76,750 38.35 39.28 38.61 2,510 27,370 -1.9
20/09/2018
38.35
 84,470 37.31 38.71 37.31 1,370 39,850 -2.8
19/09/2018
37.31
 85,260 37.31 37.47 37.26 20,570 46,500 -1.9
18/09/2018
37.31
 47,890 37.47 37.83 37.21 3,940 38,230 -2.5
17/09/2018
37.47
 37,260 36.28 37.78 36.28 4,260 19,100 -1.1
14/09/2018
36.28
 149,870 36.02 38.30 36.07 8,890 145,580 -9.6
13/09/2018
36.02
 88,010 36.54 36.54 36.02 2,510 81,070 -5.5
12/09/2018
36.54
 131,990 37.31 37.42 36.28 3,530 124,090 -8.6
11/09/2018
37.31
 73,370 38.35 38.82 37.26 650 47,460 -3.4
10/09/2018
38.35
 27,130 38.97 39.39 37.88 2,140 24,610 -1.7
07/09/2018
38.97
 25,960 39.23 39.39 38.87 15,100 24,250 -0.7
06/09/2018
39.23
 13,620 39.59 40.06 39.23 5,000 3,860 0.1
05/09/2018
39.59
 26,820 40.16 40.16 39.59 10,100 9,490 0.0
04/09/2018
40.16
 25,930 40.22 40.42 39.80 10,100 14,020 -0.3
31/08/2018
40.22
 7,900 40.53 40.53 40.16 750 720 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 40%
30/08/2018
40.53
 36,030 40.53 41.15 39.44 4,810 30,510 -2.0
29/08/2018
40.53
 31,100 40.58 40.67 40.43 50 28,890 -2.4
28/08/2018
40.58
 73,820 40.58 40.87 40.48 52,040 71,100 -1.6
27/08/2018
40.58
 61,100 40.43 40.72 40.38 7,000 59,290 -4.3
24/08/2018
40.43
 14,360 40.43 40.43 40.38 2,500 13,280 -0.9
23/08/2018
40.43
 42,230 40.43 40.43 40.38 20,620 40,130 -1.6
22/08/2018
40.43
 37,670 40.43 40.67 40.38 5,140 35,830 -2.5
21/08/2018
40.43
 42,310 40.43 40.67 40.28 5,950 21,270 -1.3
20/08/2018
40.43
 43,940 40.87 40.92 40.43 22,550 32,720 -0.8
17/08/2018
40.87
 10,150 40.92 40.92 40.82 0 10,070 -0.8
16/08/2018
40.92
 5,120 40.92 41.41 40.67 0 5,040 -0.4
15/08/2018
40.92
 41,740 40.33 40.92 40.72 120 40,000 -3.3
14/08/2018
40.33
 5,720 40.92 40.92 40.28 60 3,020 -0.2
13/08/2018
40.92
 2,410 40.92 41.36 40.43 20 100 -0.0
10/08/2018
40.92
 990 40.87 40.92 40.43 20 110 -0.0
09/08/2018
40.87
 2,150 39.44 40.87 39.44 10 50 -0.0
08/08/2018
39.44
 5,290 39.93 40.82 39.44 50 4,000 -0.3
07/08/2018
39.93
 7,020 41.17 41.17 39.93 500 4,420 -0.3
06/08/2018
41.17
 4,200 41.41 41.61 41.17 20 3,280 -0.3
03/08/2018
41.41
 12,210 41.91 41.91 40.92 2,690 12,200 -0.8
02/08/2018
41.91
 3,290 40.97 41.91 40.97 20 50 -0.0
01/08/2018
40.97
 17,940 42.40 42.99 40.92 3,520 14,230 -0.9
31/07/2018
42.40
 8,480 42.55 42.89 42.05 4,200 4,500 -0.0
30/07/2018
42.55
 13,480 42.65 42.89 42.40 7,340 3,200 0.4
27/07/2018
42.65
 9,370 42.15 44.13 42.01 5,030 1,010 0.3
26/07/2018
42.15
 3,450 42.40 43.14 42.15 1,200 1,210 -0.0
25/07/2018
42.40
 18,780 42.40 42.45 41.96 16,110 9,400 0.6
24/07/2018
42.40
 2,650 42.40 44.32 42.35 20 2,630 -0.2
23/07/2018
42.40
 10,770 41.96 42.79 41.96 2,730 4,500 -0.2
20/07/2018
41.96
 6,020 42.89 42.89 41.96 1,840 3,200 -0.1
19/07/2018
42.89
 12,220 42.89 42.89 41.91 300 11,520 -1.0
18/07/2018
42.89
 13,840 42.89 42.89 42.89 0 13,790 -1.2
17/07/2018
42.89
 2,600 42.65 42.89 41.91 70 1,010 -0.1
16/07/2018
42.65
 2,120 42.84 42.89 42.40 10 1,720 -0.1
13/07/2018
42.84
 3,370 42.65 42.89 42.40 580 3,360 -0.2
12/07/2018
42.65
 5,900 42.75 42.75 42.40 1,010 5,000 -0.3
11/07/2018
42.75
 5,200 42.89 42.89 41.91 2,020 4,240 -0.2
10/07/2018
42.89
 13,640 43.34 43.39 41.91 500 11,650 -1.0
09/07/2018
43.34
 3,060 43.39 44.03 43.34 10 3,060 -0.3
06/07/2018
43.39
 13,020 43.68 44.03 40.63 9,470 11,560 -0.2
05/07/2018
43.68
 8,570 45.36 45.36 43.68 310 4,210 -0.4
04/07/2018
45.36
 90 45.36 45.36 43.88 30 0 0.0
03/07/2018
45.36
 6,240 45.36 45.85 43.68 45,340 48,220 -0.3
02/07/2018
45.36
 2,570 45.85 45.85 45.36 170 2,100 -0.2
29/06/2018
45.85
 81,480 45.75 45.85 45.36 67,990 77,360 -0.9
28/06/2018
45.75
 39,550 45.85 45.85 45.65 32,740 37,580 -0.5
27/06/2018
45.85
 26,830 45.85 45.85 45.36 23,820 24,910 -0.1
26/06/2018
45.85
 28,620 45.85 45.85 45.36 23,850 27,000 -0.3
25/06/2018
45.85
 19,420 45.85 46.10 45.70 17,650 16,590 0.1

Chính sách bảo mật | Điều khoản sử dụng |