CTCP Dịch vụ Hàng hóa Nội Bài (nct)

94.20
-0.20
(-0.21%)
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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2018
45.85
 16,510 45.85 46.34 44.87 14,020 8,640 0.5
21/06/2018
45.85
 12,510 45.85 45.85 45.85 10,710 10,510 0.0
20/06/2018
45.85
 20,570 45.70 45.85 45.51 20,190 12,280 0.7
19/06/2018
45.70
 8,050 45.85 45.85 45.60 4,900 1,500 0.3
18/06/2018
45.85
 13,120 45.85 45.85 45.36 6,410 8,900 -0.2
15/06/2018
45.85
 32,990 46.15 46.34 45.21 26,050 28,580 -0.2
14/06/2018
46.15
 79,640 45.85 46.44 45.85 70,800 64,300 0.6
13/06/2018
45.85
 9,150 45.85 46.34 44.87 60 6,390 -0.6
12/06/2018
45.85
 11,040 45.36 45.85 44.87 10,010 710 0.9
11/06/2018
45.36
 4,090 45.51 45.51 44.87 10 0 0.0
08/06/2018
45.51
 720 45.41 45.51 44.91 270 0 0.0
07/06/2018
45.41
 10,190 45.16 45.65 45.36 10,060 0 0.9
06/06/2018
45.16
 7,200 45.16 45.85 44.87 30 230 -0.0
05/06/2018
45.16
 4,120 45.70 45.85 45.16 410 1,800 -0.1
04/06/2018
45.70
 18,560 45.11 46.34 44.77 12,880 10,090 0.3
01/06/2018
45.11
 19,500 45.85 48.32 44.87 9,130 1,550 0.7
31/05/2018
45.85
 4,640 47.58 47.58 45.16 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
47.58
 56,510 46.74 49.20 44.62 2,770 2,860 -0.0
29/05/2018
46.74
 72,220 46.55 46.83 46.36 260 61,780 -6.1
28/05/2018
46.55
 16,060 46.79 46.79 45.43 1,250 4,680 -0.3
25/05/2018
46.79
 15,480 46.36 47.25 45.90 80 1,900 -0.2
24/05/2018
46.36
 5,640 46.36 46.36 45.90 0 2,000 -0.2
23/05/2018
46.36
 16,690 46.36 46.36 45.71 970 7,370 -0.6
22/05/2018
46.36
 59,250 46.22 46.74 45.80 170,450 148,700 2.2
21/05/2018
46.22
 1,620 46.32 46.32 45.99 50 910 -0.1
18/05/2018
46.32
 15,580 45.90 46.74 45.66 540 5,770 -0.5
17/05/2018
45.90
 30,300 45.52 46.83 45.66 2,400 8,600 -0.6
16/05/2018
45.52
 2,120 45.80 45.80 45.52 0 10 -0.0
15/05/2018
45.80
 12,180 45.52 45.80 45.43 50 3,200 -0.3
14/05/2018
45.52
 2,060 45.61 45.61 45.43 0 10 -0.0
11/05/2018
45.61
 10,800 45.80 45.80 45.01 7,000 200 0.7
10/05/2018
45.80
 7,730 45.80 45.90 45.43 0 7,290 -0.7
09/05/2018
45.80
 3,090 45.90 45.90 45.43 10 2,000 -0.2
08/05/2018
45.90
 4,630 46.04 46.04 45.05 120 3,440 -0.3
07/05/2018
46.04
 7,280 46.08 46.13 44.96 40 4,010 -0.4

Chính sách bảo mật | Điều khoản sử dụng |