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
(2025-11-04) 		-8.99 -8.73% 658,000 -119,000 -12.4
94
103.64
94.40
2 tháng
(2025-10-06) 		-2.79 -2.89% 1,032,500 -212,000 -22.5
94
103.64
94.40
3 tháng
(2025-09-05) 		-4.92 -4.98% 1,234,500 -245,700 -26.0
94
103.64
94.40
6 tháng
(2025-06-09) 		-4.92 -4.98% 1,886,200 -233,400 -24.1
94
103.64
94.40
12 tháng
(2024-12-09) 		-11.49 -10.89% 3,137,500 -107,199 -10.2
87.91
108.08
94.40
24 tháng
(2023-12-15) 		16.62 21.47% 5,488,600 182,711 20.5
76.59
112.90
94.40
36 tháng
(2022-12-20) 		26.28 38.81% 7,076,500 648,418 66.1
67.39
112.90
94.40
60 tháng
(2020-12-30) 		47.60 102.59% 17,084,870 1,243,803 121.4
44.21
112.90
94.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
100.87
 7,300 101.24 101.33 100.87 0 0 0
14/07/2025
100.96
 5,500 100.03 101.24 99.94 0 300 -0.0
11/07/2025
100.77
 9,600 101.70 101.70 100.50 200 800 0
10/07/2025
101.70
 3,300 101.14 101.70 101.14 200 600 0
09/07/2025
101.14
 3,800 101.88 101.88 101.05 100 0 0
08/07/2025
101.42
 7,000 101.24 101.79 101.14 500 0 0.1
07/07/2025
101.70
 6,400 101.33 101.70 101.05 0 0 0
04/07/2025
101.79
 5,800 100.96 101.79 100.96 100 100 -0
03/07/2025
100.87
 23,200 101.33 102.72 100.87 2,300 0 0.3
02/07/2025
101.24
 8,100 100.96 101.79 100.96 400 0 0.0
01/07/2025
101.24
 12,500 101.70 101.79 101.24 2,900 0 0.3
30/06/2025
102.25
 12,500 102.25 102.53 102.25 0 1,600 -0.2
27/06/2025
102.25
 8,800 103.55 103.55 101.79 1,200 100 0.1
26/06/2025
102.35
 18,200 101.70 103.55 101.70 200 0 0.0
25/06/2025
101.24
 17,300 99.94 102.25 99.20 0 0 0
24/06/2025
99.48
 3,100 99.94 99.94 99.29 0 0 0
23/06/2025
99.94
 6,200 101.79 101.79 98.09 400 2,000 -0.2
20/06/2025
99.94
 5,100 100.40 100.40 99.94 3,200 0 0.3
19/06/2025
99.48
 6,000 99.48 99.48 99.29 3,300 0 0.4
18/06/2025
99.29
 4,400 99.29 99.48 99.29 2,000 0 0.2
17/06/2025
99.29
 4,600 98.92 99.29 98.74 1,300 0 0.1
16/06/2025
98.64
 2,900 97.35 98.64 97.35 0 0 0
13/06/2025
97.16
 7,700 100.40 100.40 94.39 100 400 -0.0
12/06/2025
99.38
 6,000 101.51 101.51 98.09 0 0 0
11/06/2025
98.18
 1,500 98.09 98.46 98.09 1,000 0 0.1
10/06/2025
98.09
 11,100 98.92 99.01 98.09 6,000 0 0.6
09/06/2025
98.92
 1,700 97.16 99.11 97.16 100 0 0.0
06/06/2025
98.74
 9,700 100.31 100.50 98.55 3,000 0 0.3
05/06/2025
100.03
 10,900 100.03 100.59 99.94 4,400 200 0.5
04/06/2025
100.68
 44,100 100.03 102.72 100.03 24,000 8,300 1.7
03/06/2025
98.83
 11,700 97.16 99.48 96.89 3,100 500 0.3
02/06/2025
96.24
 12,500 96.98 96.98 95.78 4,400 3,000 0.1
30/05/2025
94.85
 20,300 94.76 95.50 94.67 9,400 300 0.9
29/05/2025
94.67
 11,400 94.76 95.22 94.67 6,000 0 0.6
28/05/2025
94.57
 11,400 94.48 95.50 94.39 7,400 3,000 0.4
27/05/2025
94.39
 13,400 94.30 94.57 94.11 4,300 500 0.4
26/05/2025
94.30
 21,400 94.39 95.04 94.30 7,000 0 0.7
23/05/2025
94.39
 14,000 94.02 94.39 94.02 6,200 0 0.6
22/05/2025
94.57
 8,200 93.65 94.57 93.46 1,000 0 0
21/05/2025
94.39
 21,500 94.39 94.85 94.20 100 4,200 -0.4
20/05/2025
94.39
 31,600 93.92 94.94 93.55 0 0 0
19/05/2025
94.39
 16,900 94.94 94.94 94.20 0 1,000 0
16/05/2025
94.94
 1,200 95.31 95.31 93.46 0 0 0
15/05/2025
94.39
 18,000 95.31 95.31 94.11 0 0 0
14/05/2025
94.94
 20,400 94.94 95.31 94.94 600 3,000 0
13/05/2025
94.85
 41,500 94.94 96.05 94.57 0 2,600 0
12/05/2025
95.31
 4,900 95.59 95.78 94.85 300 1,200 0
09/05/2025
95.22
 38,300 95.31 95.78 93.65 0 8,000 0
08/05/2025
95.22
 29,300 95.31 95.31 94.94 8,000 0 0
07/05/2025
94.94
 500 95.13 95.13 94.94 0 0 0
06/05/2025
95.13
 18,000 95.13 95.13 94.94 7,700 2,000 0
05/05/2025
95.13
 2,300 96.15 96.15 93.46 0 0 0
29/04/2025
94.39
 10,700 94.85 95.41 94.39 0 3,400 -0.3
28/04/2025
94.85
 2,700 93.46 96.24 93.46 500 0 0.1
25/04/2025
93.46
 8,200 93.46 93.46 92.54 900 2,300 -0.1
24/04/2025
93.46
 24,500 93.00 94.39 93.00 0 300 -0.0
23/04/2025
94.85
 24,100 96.24 96.24 94.39 7,100 15,000 -0.8
22/04/2025
95.31
 8,400 95.78 95.78 93.46 0 0 0
21/04/2025
95.78
 20,800 96.52 96.79 93.46 6,600 2,900 0.4
18/04/2025
95.78
 5,300 94.57 95.78 94.57 2,100 0 0.2
17/04/2025
95.13
 2,500 94.39 95.41 94.39 1,000 200 0.1
16/04/2025
94.85
 2,600 95.31 96.61 94.85 0 0 0
15/04/2025
96.61
 6,900 98.46 98.46 95.31 0 100 -0.0
14/04/2025
96.89
 13,700 95.22 97.16 95.22 400 0 0.0
11/04/2025
94.85
 14,600 99.01 99.01 94.02 200 1,500 -0.1
10/04/2025
94.02
 38,500 94.02 94.02 94.02 100 0 0.0
09/04/2025
87.91
 16,000 83.01 88.93 82.91 1,100 400 0.1
08/04/2025
89.11
 38,500 95.78 95.78 89.11 3,000 300 0.3
04/04/2025
95.78
 16,600 92.17 97.90 92.17 0 3,390 -0.3
03/04/2025
99.01
 27,700 97.26 102.72 97.26 2,200 1,300 0.1
02/04/2025
104.57
 4,000 104.57 104.66 104.38 0 1,500 -0.2
01/04/2025
104.84
 4,100 104.75 105.12 104.75 0 0 0
31/03/2025
104.75
 4,100 104.75 105.58 104.66 2,700 1,200 0.2
28/03/2025
105.77
 300 105.86 105.86 105.77 0 100 -0.0
27/03/2025
105.95
 2,900 104.10 105.95 103.64 0 1,300 -0.1
26/03/2025
105.86
 4,700 105.31 105.86 105.31 900 0 0.1
25/03/2025
105.31
 900 105.31 105.31 105.03 0 0 0
24/03/2025
104.29
 4,500 104.75 104.75 103.83 2,400 0 0.3
21/03/2025
104.75
 700 104.57 105.03 104.57 0 0 0
20/03/2025
103.64
 2,100 106.42 106.42 103.64 0 100 -0.0
19/03/2025
104.57
 10,300 104.38 104.57 104.10 0 0 0
18/03/2025
104.66
 13,600 104.94 105.12 104.57 0 200 -0.0
17/03/2025
105.77
 2,600 105.86 106.42 105.03 100 0 0.0
14/03/2025
105.77
 2,300 105.58 105.95 105.12 100 0 0.0
13/03/2025
105.49
 9,400 105.95 105.95 105.21 300 0 0.0
12/03/2025
105.86
 3,400 107.16 107.16 105.86 0 900 -0.1
11/03/2025
105.86
 11,400 106.70 106.70 105.58 200 0 0.0
10/03/2025
106.88
 3,500 106.97 107.25 106.79 0 100 -0.0
07/03/2025
107.25
 5,400 106.60 107.25 106.51 0 0 0
06/03/2025
106.97
 1,400 106.70 106.97 106.51 0 0 0
05/03/2025
106.79
 3,400 106.70 106.79 106.51 0 1,500 -0.2
04/03/2025
106.70
 5,700 106.32 106.88 106.32 1,100 1,500 -0.0
03/03/2025
106.70
 11,100 106.70 107.07 106.60 200 6,000 -0.7
28/02/2025
106.70
 14,700 106.14 106.79 106.14 0 0 0
27/02/2025
106.88
 4,300 106.42 107.34 106.42 100 100 0
26/02/2025
106.42
 13,800 106.70 106.79 106.42 0 7,210 -0.8
25/02/2025
106.70
 6,000 107.34 107.34 106.42 0 1,000 -0.1
24/02/2025
107.62
 15,800 108.08 108.55 106.88 11,000 0 1.3
21/02/2025
108.08
 4,900 107.81 108.18 107.34 100 400 -0.0
20/02/2025
107.34
 35,500 106.88 107.34 106.88 9,800 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |