CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.40
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
96.98
 12,400 97.26 97.26 96.98 0 2,200 -0.2
14/10/2025
97.07
 11,700 97.16 98.09 96.98 0 1,000 -0.1
13/10/2025
97.16
 31,900 97.44 97.63 97.16 0 6,500 -0.7
10/10/2025
97.44
 5,700 97.26 97.63 97.26 100 1,700 -0.2
09/10/2025
97.26
 10,400 97.16 98.00 97.16 0 0 0
08/10/2025
97.16
 6,500 97.07 98.09 96.89 500 3,200 -0.3
07/10/2025
96.79
 12,100 96.61 96.89 96.61 400 3,900 -0.4
06/10/2025
96.79
 7,200 96.42 97.44 96.42 100 2,300 -0.2
03/10/2025
96.33
 8,100 96.24 97.16 96.24 100 2,500 -0.2
02/10/2025
96.52
 7,000 96.52 96.52 96.24 0 1,800 -0.2
01/10/2025
96.52
 14,200 97.16 97.16 96.24 0 2,100 -0.2
30/09/2025
96.89
 8,600 97.81 98.00 96.42 0 1,500 -0.2
29/09/2025
97.53
 6,600 97.53 97.53 97.44 0 1,900 -0.2
26/09/2025
97.53
 5,700 97.72 99.01 97.53 2,600 700 0.2
25/09/2025
97.16
 2,400 97.16 97.26 97.16 0 200 -0.0
24/09/2025
97.16
 3,200 98.00 98.00 97.07 0 400 -0.0
23/09/2025
97.16
 3,300 96.98 97.16 96.98 100 0 0.0
22/09/2025
96.98
 16,700 96.24 96.98 96.24 100 15,400 -1.6
19/09/2025
97.07
 9,500 98.00 98.00 97.07 0 0 0
18/09/2025
97.53
 11,800 97.72 97.72 97.44 0 1,000 -0.1
17/09/2025
97.63
 10,500 98.09 98.09 97.63 200 1,600 -0.1
16/09/2025
98.00
 13,000 98.09 98.55 97.81 600 1,800 -0.1
15/09/2025
98.00
 7,300 98.92 98.92 97.63 0 400 -0.0
12/09/2025
97.16
 21,200 97.16 98.55 97.16 400 0 0.0
11/09/2025
97.07
 16,000 97.35 97.35 96.15 300 2,300 -0.2
10/09/2025
98.09
 11,500 98.46 98.46 98.09 100 0 0.0
09/09/2025
98.37
 3,500 98.37 98.55 98.37 0 1,500 -0.2
08/09/2025
98.37
 10,000 98.64 99.01 98.18 200 2,200 -0.2
05/09/2025
98.92
 11,900 99.01 99.20 98.92 1,700 2,800 -0.1
04/09/2025
99.01
 24,600 99.11 99.48 98.74 600 6,000 -0.6
03/09/2025
99.01
 12,000 99.48 99.94 99.01 3,800 2,900 0.1
29/08/2025
99.48
 1,900 99.85 99.85 99.48 0 0 0
28/08/2025
99.85
 14,700 101.24 101.24 98.74 200 4,100 0
27/08/2025
98.55
 26,300 99.66 99.94 98.37 2,300 5,800 -0.4
26/08/2025
98.92
 27,600 99.20 99.29 98.83 4,200 11,000 -0.7
25/08/2025
99.57
 5,400 100.87 101.05 99.57 0 300 -0.0
22/08/2025
100.40
 24,500 101.33 101.33 99.48 1,400 2,700 -0.1
21/08/2025
101.33
 7,500 102.25 102.25 101.33 100 2,300 -0.2
20/08/2025
101.98
 12,700 102.25 102.25 101.33 200 5,300 -0.6
19/08/2025
102.07
 16,000 102.16 102.35 101.88 0 1,200 -0.1
18/08/2025
102.25
 13,500 101.79 102.35 101.61 600 2,000 -0.2
15/08/2025
102.44
 3,100 102.53 102.53 101.79 200 0 0.0
14/08/2025
102.72
 8,500 101.98 102.72 101.98 200 0 0.0
13/08/2025
102.25
 8,500 101.88 102.35 101.88 300 100 0.0
12/08/2025
101.88
 13,100 101.79 101.98 100.96 4,400 0 0.5
11/08/2025
101.33
 11,400 101.14 102.25 100.96 5,800 2,000 0.4
08/08/2025
101.14
 5,300 100.96 101.33 100.96 0 0 0
07/08/2025
101.24
 5,800 101.05 101.51 100.87 200 0 0.0
06/08/2025
101.33
 9,500 101.05 101.33 100.77 100 2,000 -0.2
05/08/2025
100.96
 4,800 101.33 101.42 100.96 0 1,400 -0.2
04/08/2025
100.96
 6,600 100.87 101.42 100.87 100 1,300 -0.1
01/08/2025
100.96
 6,100 100.87 101.42 100.87 0 800 -0.1
31/07/2025
100.87
 6,100 100.68 101.88 100.68 1,300 100 0.1
30/07/2025
100.87
 7,900 100.77 100.87 100.22 1,900 0 0.2
29/07/2025
100.12
 19,700 102.53 102.53 100.12 200 900 -0.1
28/07/2025
102.44
 9,000 102.72 102.72 102.44 800 500 0.0
25/07/2025
102.53
 3,200 102.72 102.72 102.16 0 0 0
24/07/2025
102.62
 15,700 102.62 102.72 101.79 2,200 500 0.2
23/07/2025
102.62
 12,000 102.90 103.46 102.35 400 0 0.0
22/07/2025
102.16
 7,800 101.79 102.25 101.33 200 0 0.0
21/07/2025
102.16
 50,400 101.42 103.27 101.33 1,500 5,500 -0.4
18/07/2025
100.87
 25,500 100.87 100.87 100.40 15,000 0 1.6
17/07/2025
100.87
 13,800 100.50 100.87 100.40 2,400 0 0.3
16/07/2025
101.61
 1,600 100.31 101.61 100.22 800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |