CTCP Suất ăn Hàng không Nội Bài (ncs)

36
-3
(-7.69%)
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
(2026-02-23) 		1 2.63% 60,400 55,600 2.1
35
40.50
36
2 tháng
(2026-01-19) 		-2.50 -6.02% 95,000 68,400 2.6
33.60
42
36
3 tháng
(2025-12-18) 		-1 -2.50% 126,400 78,300 3.0
33.60
42.50
36
6 tháng
(2025-09-19) 		-0.40 -1.02% 318,200 192,100 7.7
33.60
44
36
12 tháng
(2025-03-24) 		12.40 46.62% 1,360,200 663,300 22.9
23
44
36
24 tháng
(2024-03-28) 		15.40 65.25% 2,332,763 682,001 23.4
21
44
36
36 tháng
(2023-04-03) 		20.36 109.27% 3,082,255 708,966 24.1
16.96
44
36
60 tháng
(2021-04-13) 		17.57 81.97% 5,128,022 729,466 24.5
15.56
44
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2018
32.37
 4,836 33.25 33.25 32.37 0 0 0
28/06/2018
33.25
 200 33.16 33.25 33.16 0 0 0
27/06/2018
33.16
 0 32.37 33.16 33.16 0 0 0
26/06/2018
32.37
 2,800 32.37 34.82 32.11 0 0 0
25/06/2018
32.37
 500 32.72 32.72 32.37 0 0 0
22/06/2018
32.72
 100 32.90 32.90 32.72 0 0 0
21/06/2018
32.90
 300 32.81 32.90 32.81 0 0 0
20/06/2018
32.81
 100 32.72 32.81 32.81 0 0 0
19/06/2018
32.72
 11,500 32.81 32.81 32.72 0 3,000 -0.1
18/06/2018
32.81
 500 32.37 32.81 32.81 0 500 -0.0
15/06/2018
32.37
 4,000 32.37 32.63 32.37 0 2,000 -0.1
14/06/2018
32.37
 2,200 33.16 33.25 32.37 0 600 -0.0
13/06/2018
33.16
 500 33.25 33.25 33.07 0 0 0
12/06/2018
33.25
 500 33.33 33.33 32.37 0 400 -0.0
11/06/2018
33.33
 2,700 34.56 34.56 33.25 0 0 0
08/06/2018
34.56
 3,101 33.51 34.82 33.68 600 0 0.0
07/06/2018
33.51
 2,300 33.25 33.51 33.25 0 1,000 -0.0
06/06/2018
33.25
 800 32.81 33.25 32.90 0 0 0
05/06/2018
32.81
 20,835 31.93 34.12 32.37 0 0 0
04/06/2018
31.93
 17,846 31.50 32.11 31.85 0 0 0
01/06/2018
31.50
 38,600 31.93 31.93 31.50 2,000 0 0.1
31/05/2018
31.93
 4,000 31.93 32.37 31.50 0 1,200 -0.0
30/05/2018
31.93
 3,135 32.46 32.63 31.93 0 0 0
29/05/2018
32.46
 18,705 34.12 34.12 32.46 300 1,100 -0.0
28/05/2018
34.12
 1,100 34.56 34.91 33.25 0 0 0
25/05/2018
34.56
 10,505 35.87 35.87 34.56 5,000 2,000 0.1
24/05/2018
35.87
 500 36.04 36.04 35.87 0 0 0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26%
23/05/2018
36.04
 2,400 35.96 36.04 36.04 0 0 0
22/05/2018
35.96
 6,600 36.04 36.12 35.96 4,500 1,000 0.2
21/05/2018
36.04
 9,300 36.20 36.20 36.04 0 0 0
18/05/2018
36.20
 9,300 37.03 37.03 35.79 0 3,000 -0.1
17/05/2018
37.03
 2,900 37.03 37.44 37.03 0 0 0
16/05/2018
37.03
 9,000 37.85 37.85 37.03 1,400 0 0.1
15/05/2018
37.85
 410 37.03 37.85 37.03 100 0 0.0
14/05/2018
37.03
 200 37.03 37.03 37.03 0 0 0
11/05/2018
37.03
 11,200 36.20 37.03 36.20 6,200 0 0.3
10/05/2018
36.20
 7,700 36.12 36.20 36.20 6,900 0 0.3
09/05/2018
36.12
 9,116 35.79 36.20 36.04 0 0 0
08/05/2018
35.79
 42,700 36.20 36.62 35.79 30,000 0 1.3
07/05/2018
36.20
 4,110 36.20 36.20 35.38 600 100 0.0
04/05/2018
36.20
 2,045 33.82 36.20 34.97 500 0 0.0
03/05/2018
33.82
 3,200 36.20 36.20 33.74 0 0 0
02/05/2018
36.20
 120 37.03 37.03 36.20 0 0 0
27/04/2018
37.03
 0 37.03 37.03 37.03 0 0 0
26/04/2018
37.03
 200 36.94 37.03 37.03 0 0 0
24/04/2018
36.94
 200 37.03 37.03 36.94 0 0 0
23/04/2018
37.03
 6,125 38.67 38.67 37.03 300 0 0.0
20/04/2018
38.67
 900 38.67 38.67 38.67 0 0 0
19/04/2018
38.67
 1,275 38.67 39.91 38.67 100 0 0.0
18/04/2018
38.67
 7,175 37.11 39.08 38.67 0 500 -0.0
17/04/2018
37.11
 4,300 39.41 39.41 37.11 2,000 0 0.1
16/04/2018
39.41
 8,426 39.99 39.99 39.41 100 0 0.0
13/04/2018
39.99
 4,650 40.07 40.07 39.50 0 300 -0.0
12/04/2018
40.07
 4,410 39.08 40.07 39.91 0 0 0
11/04/2018
39.08
 500 39.74 39.74 39.08 0 0 0
10/04/2018
39.74
 100 39.91 39.91 39.74 0 0 0
09/04/2018
39.91
 500 39.91 39.91 39.91 0 0 0
06/04/2018
39.91
 820 39.82 39.91 39.58 0 0 0
05/04/2018
39.82
 7,300 39.91 39.91 39.58 0 500 -0.0
04/04/2018
39.91
 1,500 40.32 40.32 39.50 0 0 0
03/04/2018
40.32
 300 40.65 40.65 40.32 0 0 0
02/04/2018
40.65
 20 40.57 40.65 40.65 20 0 0.0
30/03/2018
40.57
 300 40.89 40.89 40.57 0 0 0
29/03/2018
40.89
 700 40.40 41.06 40.81 0 0 0
28/03/2018
40.40
 1,400 40.32 40.40 40.32 0 100 -0.0
27/03/2018
40.32
 6,410 40.32 40.40 39.66 3,000 100 0.1
26/03/2018
40.32
 1,500 39.66 40.32 40.15 500 0 0.0
23/03/2018
39.66
 3,610 39.50 40.32 39.50 1,000 0 0.0
22/03/2018
39.50
 5,350 38.34 39.58 39.08 20 0 0.0
21/03/2018
38.34
 8,500 40.57 40.57 37.85 100 3,000 -0.1
20/03/2018
40.57
 3,900 40.40 40.57 40.57 0 0 0
19/03/2018
40.40
 1,020 40.32 40.40 40.40 0 0 0
16/03/2018
40.32
 2,650 40.40 40.48 40.32 0 0 0
15/03/2018
40.40
 6,650 40.48 40.57 40.32 0 50 -0.0
14/03/2018
40.48
 600 40.73 40.73 40.48 100 0 0.0
13/03/2018
40.73
 2,050 40.73 40.73 40.32 0 0 0
12/03/2018
40.73
 900 40.73 40.73 40.73 0 0 0
09/03/2018
40.73
 3,700 40.40 40.73 40.73 0 0 0
08/03/2018
40.40
 1,000 40.32 40.40 40.32 0 0 0
07/03/2018
40.32
 1,169 40.32 40.32 40.32 0 0 0
06/03/2018
40.32
 1,720 40.32 40.32 40.07 0 0 0
05/03/2018
40.32
 4,459 39.99 40.32 39.91 0 0 0
02/03/2018
39.99
 1,060 40.73 40.73 39.82 0 0 0
01/03/2018
40.73
 5,219 39.91 40.73 39.91 300 1,000 -0.0
28/02/2018
39.91
 700 39.91 39.91 39.91 0 0 0
27/02/2018
39.91
 1,816 39.91 39.91 39.91 1,100 600 0.0
26/02/2018
39.91
 2,704 39.91 39.99 39.91 0 1,200 -0.1
23/02/2018
39.91
 2,900 39.74 39.99 39.91 900 0 0.0
22/02/2018
39.74
 1,700 39.50 39.74 39.50 0 100 -0.0
21/02/2018
39.50
 1,400 39.91 39.91 39.50 0 500 -0.0
13/02/2018
39.91
 823 39.08 39.91 39.50 100 0 0.0
12/02/2018
39.08
 500 39.41 39.41 37.93 0 0 0
09/02/2018
39.41
 1,000 39.50 39.50 39.25 0 200 -0.0
08/02/2018
39.50
 0 39.50 39.50 39.50 0 0 0
07/02/2018
39.50
 1,000 39.50 39.50 39.50 0 900 -0.0
06/02/2018
39.50
 5,640 39.25 39.50 33.74 3,100 500 0.1
05/02/2018
39.25
 4,000 39.33 39.50 39.25 2,800 0 0.1
02/02/2018
39.33
 2,100 40.32 40.32 39.33 200 2,000 -0.1
01/02/2018
40.32
 11,100 40.32 40.32 39.91 100 800 -0.0
31/01/2018
40.32
 1,536 40.32 40.32 39.50 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |