CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
0.10
(0.11%)
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) 		-5.30 -5.46% 306,500 -58,400 -5.6
90.10
97.70
92
2 tháng
(2026-01-16) 		-1.50 -1.61% 899,600 -206,900 -19.8
90.10
99.50
92
3 tháng
(2025-12-17) 		-0.90 -0.97% 1,294,600 -283,400 -26.8
88.80
99.50
92
6 tháng
(2025-09-18) 		-5.73 -5.88% 2,547,400 -527,900 -52.6
88.80
103.64
92
12 tháng
(2025-03-24) 		-12.49 -11.98% 4,045,200 -469,590 -45.8
87.91
105.95
92
24 tháng
(2024-03-27) 		11.60 14.46% 6,422,500 -165,389 -12.1
76.59
112.90
92
36 tháng
(2023-04-03) 		19.24 26.52% 8,152,000 236,821 26.0
68.44
112.90
92
60 tháng
(2021-04-12) 		40.96 80.58% 15,036,400 1,245,993 114.4
48.01
112.90
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
41.41
 12,210 41.91 41.91 40.92 2,690 12,200 -0.8
02/08/2018
41.91
 3,290 40.97 41.91 40.97 20 50 -0.0
01/08/2018
40.97
 17,940 42.40 42.99 40.92 3,520 14,230 -0.9
31/07/2018
42.40
 8,480 42.55 42.89 42.05 4,200 4,500 -0.0
30/07/2018
42.55
 13,480 42.65 42.89 42.40 7,340 3,200 0.4
27/07/2018
42.65
 9,370 42.15 44.13 42.01 5,030 1,010 0.3
26/07/2018
42.15
 3,450 42.40 43.14 42.15 1,200 1,210 -0.0
25/07/2018
42.40
 18,780 42.40 42.45 41.96 16,110 9,400 0.6
24/07/2018
42.40
 2,650 42.40 44.32 42.35 20 2,630 -0.2
23/07/2018
42.40
 10,770 41.96 42.79 41.96 2,730 4,500 -0.2
20/07/2018
41.96
 6,020 42.89 42.89 41.96 1,840 3,200 -0.1
19/07/2018
42.89
 12,220 42.89 42.89 41.91 300 11,520 -1.0
18/07/2018
42.89
 13,840 42.89 42.89 42.89 0 13,790 -1.2
17/07/2018
42.89
 2,600 42.65 42.89 41.91 70 1,010 -0.1
16/07/2018
42.65
 2,120 42.84 42.89 42.40 10 1,720 -0.1
13/07/2018
42.84
 3,370 42.65 42.89 42.40 580 3,360 -0.2
12/07/2018
42.65
 5,900 42.75 42.75 42.40 1,010 5,000 -0.3
11/07/2018
42.75
 5,200 42.89 42.89 41.91 2,020 4,240 -0.2
10/07/2018
42.89
 13,640 43.34 43.39 41.91 500 11,650 -1.0
09/07/2018
43.34
 3,060 43.39 44.03 43.34 10 3,060 -0.3
06/07/2018
43.39
 13,020 43.68 44.03 40.63 9,470 11,560 -0.2
05/07/2018
43.68
 8,570 45.36 45.36 43.68 310 4,210 -0.4
04/07/2018
45.36
 90 45.36 45.36 43.88 30 0 0.0
03/07/2018
45.36
 6,240 45.36 45.85 43.68 45,340 48,220 -0.3
02/07/2018
45.36
 2,570 45.85 45.85 45.36 170 2,100 -0.2
29/06/2018
45.85
 81,480 45.75 45.85 45.36 67,990 77,360 -0.9
28/06/2018
45.75
 39,550 45.85 45.85 45.65 32,740 37,580 -0.5
27/06/2018
45.85
 26,830 45.85 45.85 45.36 23,820 24,910 -0.1
26/06/2018
45.85
 28,620 45.85 45.85 45.36 23,850 27,000 -0.3
25/06/2018
45.85
 19,420 45.85 46.10 45.70 17,650 16,590 0.1
22/06/2018
45.85
 16,510 45.85 46.34 44.87 14,020 8,640 0.5
21/06/2018
45.85
 12,510 45.85 45.85 45.85 10,710 10,510 0.0
20/06/2018
45.85
 20,570 45.70 45.85 45.51 20,190 12,280 0.7
19/06/2018
45.70
 8,050 45.85 45.85 45.60 4,900 1,500 0.3
18/06/2018
45.85
 13,120 45.85 45.85 45.36 6,410 8,900 -0.2
15/06/2018
45.85
 32,990 46.15 46.34 45.21 26,050 28,580 -0.2
14/06/2018
46.15
 79,640 45.85 46.44 45.85 70,800 64,300 0.6
13/06/2018
45.85
 9,150 45.85 46.34 44.87 60 6,390 -0.6
12/06/2018
45.85
 11,040 45.36 45.85 44.87 10,010 710 0.9
11/06/2018
45.36
 4,090 45.51 45.51 44.87 10 0 0.0
08/06/2018
45.51
 720 45.41 45.51 44.91 270 0 0.0
07/06/2018
45.41
 10,190 45.16 45.65 45.36 10,060 0 0.9
06/06/2018
45.16
 7,200 45.16 45.85 44.87 30 230 -0.0
05/06/2018
45.16
 4,120 45.70 45.85 45.16 410 1,800 -0.1
04/06/2018
45.70
 18,560 45.11 46.34 44.77 12,880 10,090 0.3
01/06/2018
45.11
 19,500 45.85 48.32 44.87 9,130 1,550 0.7
31/05/2018
45.85
 4,640 47.58 47.58 45.16 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
47.58
 56,510 46.74 49.20 44.62 2,770 2,860 -0.0
29/05/2018
46.74
 72,220 46.55 46.83 46.36 260 61,780 -6.1
28/05/2018
46.55
 16,060 46.79 46.79 45.43 1,250 4,680 -0.3
25/05/2018
46.79
 15,480 46.36 47.25 45.90 80 1,900 -0.2
24/05/2018
46.36
 5,640 46.36 46.36 45.90 0 2,000 -0.2
23/05/2018
46.36
 16,690 46.36 46.36 45.71 970 7,370 -0.6
22/05/2018
46.36
 59,250 46.22 46.74 45.80 170,450 148,700 2.2
21/05/2018
46.22
 1,620 46.32 46.32 45.99 50 910 -0.1
18/05/2018
46.32
 15,580 45.90 46.74 45.66 540 5,770 -0.5
17/05/2018
45.90
 30,300 45.52 46.83 45.66 2,400 8,600 -0.6
16/05/2018
45.52
 2,120 45.80 45.80 45.52 0 10 -0.0
15/05/2018
45.80
 12,180 45.52 45.80 45.43 50 3,200 -0.3
14/05/2018
45.52
 2,060 45.61 45.61 45.43 0 10 -0.0
11/05/2018
45.61
 10,800 45.80 45.80 45.01 7,000 200 0.7
10/05/2018
45.80
 7,730 45.80 45.90 45.43 0 7,290 -0.7
09/05/2018
45.80
 3,090 45.90 45.90 45.43 10 2,000 -0.2
08/05/2018
45.90
 4,630 46.04 46.04 45.05 120 3,440 -0.3
07/05/2018
46.04
 7,280 46.08 46.13 44.96 40 4,010 -0.4
04/05/2018
46.08
 22,980 46.13 46.13 44.49 2,460 20,870 -1.8
03/05/2018
46.13
 18,990 45.43 46.36 45.05 210 5,200 -0.5
02/05/2018
45.43
 5,750 46.36 46.36 45.43 560 1,500 -0.1
27/04/2018
46.36
 6,440 45.43 46.36 45.19 2,540 1,870 0.1
26/04/2018
45.43
 7,050 45.38 46.32 45.38 10 2,400 -0.2
24/04/2018
45.38
 6,680 44.96 45.38 44.96 2,820 1,900 0.1
23/04/2018
44.96
 13,780 45.85 46.36 44.96 2,340 4,020 -0.2
20/04/2018
45.85
 9,810 45.90 46.36 45.43 1,550 2,900 -0.1
19/04/2018
45.90
 8,220 46.36 46.79 45.38 110 2,800 -0.3
18/04/2018
46.36
 13,400 46.36 46.41 44.02 11,150 3,800 0.7
17/04/2018
46.36
 9,610 46.36 46.83 45.43 274,020 275,730 -0.2
16/04/2018
46.36
 7,150 46.36 46.60 43.55 350 2,500 -0.2
13/04/2018
46.36
 21,240 45.66 48.00 45.66 2,730 12,580 -1.0
12/04/2018
45.66
 16,100 46.83 46.83 45.66 1,540 8,230 -0.7
11/04/2018
46.83
 5,270 47.72 47.72 46.36 350 3,900 -0.4
10/04/2018
47.72
 6,980 47.11 48.57 46.65 670 2,400 -0.2
09/04/2018
47.11
 5,800 47.02 48.71 47.07 220 400 -0.0
06/04/2018
47.02
 6,210 48.19 48.66 46.83 1,550 0 0.2
05/04/2018
48.19
 3,800 48.94 48.94 47.77 10 0 0.0
04/04/2018
48.94
 34,360 47.16 49.17 46.74 26,740 1,320 2.6
03/04/2018
47.16
 7,150 48.00 48.71 46.88 22,280 22,200 0.0
02/04/2018
48.00
 10,260 48.24 48.71 46.83 140 0 0.0
30/03/2018
48.24
 29,200 47.58 48.24 47.53 115,330 100,400 1.5
29/03/2018
47.58
 36,560 48.71 48.71 47.53 115,910 105,400 1.1
28/03/2018
48.71
 22,450 47.39 49.17 46.83 350 3,600 -0.3
27/03/2018
47.39
 2,210 48.19 48.24 47.30 320 440 -0.0
26/03/2018
48.19
 5,500 47.77 49.17 47.07 350 580 -0.0
23/03/2018
47.77
 2,930 48.66 48.66 46.83 910 400 0.1
22/03/2018
48.66
 28,740 46.55 48.66 46.60 25,010 10,880 1.4
21/03/2018
46.55
 59,550 46.46 46.55 46.18 75,440 83,740 -0.8
20/03/2018
46.46
 2,010 46.55 46.55 46.36 760 920 -0.0
19/03/2018
46.55
 4,230 46.74 46.74 46.36 1,090 2,670 -0.2
16/03/2018
46.74
 7,390 46.36 46.83 46.36 3,010 5,110 -0.2
15/03/2018
46.36
 4,730 47.30 47.30 46.36 260 20 0.0
14/03/2018
47.30
 35,430 46.83 47.30 46.13 25,400 25,550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |