CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.80
-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
(2025-12-29) 		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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |