CTCP Suất ăn Hàng không Nội Bài (ncs)

39
0
(0%)
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
(2026-05-20) 		-1.10 -2.74% 3,100 0 0
38.50
40.10
39
2 tháng
(2026-04-20) 		3.06 8.53% 13,700 300 0
34.09
40.10
39
3 tháng
(2026-03-23) 		4.81 14.08% 22,600 6,900 0
34.09
40.10
39
6 tháng
(2025-12-22) 		2.14 5.81% 148,200 81,400 2.9
30.96
40.10
39
12 tháng
(2025-06-24) 		12.37 46.46% 998,700 698,600 23.4
25.80
40.54
39
24 tháng
(2024-07-01) 		13.94 55.61% 1,868,062 683,801 23.3
21.19
40.54
39
36 tháng
(2023-07-05) 		21.83 127.11% 3,007,227 713,866 24.1
15.63
40.54
39
60 tháng
(2021-07-15) 		22.94 142.90% 4,699,059 722,966 24.3
14.34
40.54
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2018
31.44
 3,230 30.79 31.44 31.04 0 0 0
27/09/2018
30.79
 60 30.71 30.79 30.79 0 0 0
26/09/2018
30.71
 600 31.44 31.44 30.71 0 600 -0.0
25/09/2018
31.44
 1,880 31.44 31.44 31.04 0 200 -0.0
24/09/2018
31.44
 1,000 31.44 31.84 31.44 0 100 -0.0
21/09/2018
31.44
 3,610 31.44 31.44 31.12 0 0 0
20/09/2018
31.44
 800 31.28 31.84 31.44 0 200 -0.0
19/09/2018
31.28
 2,500 31.28 31.44 28.21 0 0 0
18/09/2018
31.28
 4,020 31.12 31.28 30.63 20 1,000 -0.0
17/09/2018
31.12
 0 31.12 31.12 31.12 0 0 0
14/09/2018
31.12
 5,420 31.12 31.12 31.04 0 20 -0.0
13/09/2018
31.12
 0 31.12 31.12 31.12 0 0 0
12/09/2018
31.12
 780 31.12 31.12 31.12 0 0 0
11/09/2018
31.12
 2,900 31.12 31.12 31.04 0 0 0
10/09/2018
31.12
 0 31.04 31.12 31.12 0 0 0
07/09/2018
31.04
 3,800 30.79 31.36 30.87 0 0 0
06/09/2018
30.79
 200 31.04 31.04 30.79 0 0 0
05/09/2018
31.04
 1,400 31.04 31.04 31.04 0 0 0
04/09/2018
31.04
 0 31.04 31.04 31.04 0 0 0
31/08/2018
31.04
 1,780 31.04 31.04 31.04 0 1,500 -0.1
30/08/2018
31.04
 1,000 31.04 31.04 31.04 0 0 0
29/08/2018
31.04
 500 31.44 31.44 31.04 0 0 0
28/08/2018
31.44
 3,240 31.44 31.84 31.44 0 0 0
27/08/2018
31.44
 2,700 30.63 33.78 31.44 0 0 0
24/08/2018
30.63
 4,000 30.31 30.63 30.23 0 0 0
23/08/2018
30.31
 2,950 29.91 30.31 30.23 0 250 -0.0
22/08/2018
29.91
 3,410 29.83 29.91 29.83 0 0 0
21/08/2018
29.83
 5,500 29.67 29.83 29.50 0 0 0
20/08/2018
29.67
 6,900 29.83 29.83 29.42 100 0 0.0
17/08/2018
29.83
 100 29.59 29.83 29.83 0 0 0
16/08/2018
29.59
 0 29.59 29.59 29.59 0 0 0
15/08/2018
29.59
 0 30.07 29.59 29.59 0 0 0
14/08/2018
30.07
 900 29.83 30.07 29.42 0 0 0
13/08/2018
29.83
 1,800 29.50 29.83 29.83 0 0 0
10/08/2018
29.50
 1,600 29.42 29.50 29.18 0 1,100 -0.0
09/08/2018
29.42
 7,510 30.23 30.23 29.42 0 0 0
08/08/2018
30.23
 35 30.23 30.23 30.23 0 0 0
07/08/2018
30.23
 1,000 30.39 30.39 30.23 0 0 0
06/08/2018
30.39
 800 30.23 30.47 30.39 0 0 0
03/08/2018
30.23
 60 30.15 30.23 30.23 0 0 0
02/08/2018
30.15
 1,400 30.23 30.31 30.15 0 0 0
01/08/2018
30.23
 3,500 29.83 30.23 30.15 0 0 0
31/07/2018
29.83
 2,519 30.39 30.39 29.83 0 0 0
30/07/2018
30.39
 2,700 30.31 30.55 29.91 0 0 0
27/07/2018
30.31
 1,000 30.71 30.71 30.31 0 0 0
26/07/2018
30.71
 1,300 30.55 30.71 30.55 0 0 0
25/07/2018
30.55
 2,800 30.79 30.79 30.47 0 500 -0.0
24/07/2018
30.79
 2,900 31.12 31.12 30.63 0 0 0
23/07/2018
31.12
 0 31.12 31.12 31.12 0 0 0
20/07/2018
31.12
 110 31.36 31.36 31.12 0 0 0
19/07/2018
31.36
 2,250 31.36 31.44 31.36 0 0 0
18/07/2018
31.36
 600 31.04 31.36 31.28 0 0 0
17/07/2018
31.04
 1,200 31.04 31.04 30.87 0 0 0
16/07/2018
31.04
 3,600 29.67 31.44 29.91 0 0 0
13/07/2018
29.67
 1,500 29.42 30.15 29.67 0 0 0
12/07/2018
29.42
 100 29.83 29.83 29.42 0 0 0
11/07/2018
29.83
 1,300 29.83 29.83 29.75 0 0 0
10/07/2018
29.83
 3,700 29.42 29.83 29.42 0 0 0
09/07/2018
29.42
 700 29.10 29.42 29.42 0 0 0
06/07/2018
29.10
 735 29.50 29.50 29.10 0 600 -0.0
05/07/2018
29.50
 900 29.83 29.83 29.50 0 0 0
04/07/2018
29.83
 700 29.42 29.83 29.26 0 0 0
03/07/2018
29.42
 2,975 29.83 29.83 29.42 0 675 -0.0
02/07/2018
29.83
 5,400 29.83 29.91 29.83 0 0 0
29/06/2018
29.83
 4,836 30.63 30.63 29.83 0 0 0
28/06/2018
30.63
 200 30.55 30.63 30.55 0 0 0
27/06/2018
30.55
 0 29.83 30.55 30.55 0 0 0
26/06/2018
29.83
 2,800 29.83 32.08 29.59 0 0 0
25/06/2018
29.83
 500 30.15 30.15 29.83 0 0 0
22/06/2018
30.15
 100 30.31 30.31 30.15 0 0 0
21/06/2018
30.31
 300 30.23 30.31 30.23 0 0 0
20/06/2018
30.23
 100 30.15 30.23 30.23 0 0 0
19/06/2018
30.15
 11,500 30.23 30.23 30.15 0 3,000 -0.1
18/06/2018
30.23
 500 29.83 30.23 30.23 0 500 -0.0
15/06/2018
29.83
 4,000 29.83 30.07 29.83 0 2,000 -0.1
14/06/2018
29.83
 2,200 30.55 30.63 29.83 0 600 -0.0
13/06/2018
30.55
 500 30.63 30.63 30.47 0 0 0
12/06/2018
30.63
 500 30.71 30.71 29.83 0 400 -0.0
11/06/2018
30.71
 2,700 31.84 31.84 30.63 0 0 0
08/06/2018
31.84
 3,101 30.87 32.08 31.04 600 0 0.0
07/06/2018
30.87
 2,300 30.63 30.87 30.63 0 1,000 -0.0
06/06/2018
30.63
 800 30.23 30.63 30.31 0 0 0
05/06/2018
30.23
 20,835 29.42 31.44 29.83 0 0 0
04/06/2018
29.42
 17,846 29.02 29.59 29.34 0 0 0
01/06/2018
29.02
 38,600 29.42 29.42 29.02 2,000 0 0.1
31/05/2018
29.42
 4,000 29.42 29.83 29.02 0 1,200 -0.0
30/05/2018
29.42
 3,135 29.91 30.07 29.42 0 0 0
29/05/2018
29.91
 18,705 31.44 31.44 29.91 300 1,100 -0.0
28/05/2018
31.44
 1,100 31.84 32.16 30.63 0 0 0
25/05/2018
31.84
 10,505 33.05 33.05 31.84 5,000 2,000 0.1
24/05/2018
33.05
 500 33.21 33.21 33.05 0 0 0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26%
23/05/2018
33.21
 2,400 33.13 33.21 33.21 0 0 0
22/05/2018
33.13
 6,600 33.21 33.28 33.13 4,500 1,000 0.2
21/05/2018
33.21
 9,300 33.36 33.36 33.21 0 0 0
18/05/2018
33.36
 9,300 34.12 34.12 32.98 0 3,000 -0.1
17/05/2018
34.12
 2,900 34.12 34.50 34.12 0 0 0
16/05/2018
34.12
 9,000 34.88 34.88 34.12 1,400 0 0.1
15/05/2018
34.88
 410 34.12 34.88 34.12 100 0 0.0
14/05/2018
34.12
 200 34.12 34.12 34.12 0 0 0
11/05/2018
34.12
 11,200 33.36 34.12 33.36 6,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |