CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
0.10
(0.11%)
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
(2026-02-23) 		-5.30 -5.46% 306,500 -58,400 -5.6
90.10
97.70
92
2 tháng
(2026-01-16) 		-1.50 -1.61% 899,600 -206,900 -19.8
90.10
99.50
92
3 tháng
(2025-12-17) 		-0.90 -0.97% 1,294,600 -283,400 -26.8
88.80
99.50
92
6 tháng
(2025-09-18) 		-5.73 -5.88% 2,547,400 -527,900 -52.6
88.80
103.64
92
12 tháng
(2025-03-24) 		-12.49 -11.98% 4,045,200 -469,590 -45.8
87.91
105.95
92
24 tháng
(2024-03-27) 		11.60 14.46% 6,422,500 -165,389 -12.1
76.59
112.90
92
36 tháng
(2023-04-03) 		19.24 26.52% 8,152,000 236,821 26.0
68.44
112.90
92
60 tháng
(2021-04-12) 		40.96 80.58% 15,036,400 1,245,993 114.4
48.01
112.90
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |