CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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)
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
13/03/2018
46.83
 8,520 46.60 46.83 46.60 1,000 4,140 -0.3
12/03/2018
46.60
 16,890 46.83 46.88 46.36 3,980 6,510 -0.3
09/03/2018
46.83
 22,400 47.77 48.00 46.79 970 21,990 -2.1
08/03/2018
47.77
 41,770 48.05 48.24 47.77 34,500 37,670 -0.3
07/03/2018
48.05
 43,890 48.14 48.47 47.30 31,040 41,850 -1.1
06/03/2018
48.14
 9,900 48.47 48.47 48.14 200 2,210 -0.2
05/03/2018
48.47
 1,270 49.17 49.17 48.47 80 130 -0.0
02/03/2018
49.17
 16,520 48.61 49.17 48.24 13,460 7,100 0.7
01/03/2018
48.61
 3,920 48.85 48.85 48.28 90 80 0.0
28/02/2018
48.85
 7,330 49.69 49.69 48.75 550 2,510 -0.2
27/02/2018
49.69
 12,190 49.78 49.78 48.80 8,150 810 0.8
26/02/2018
49.78
 7,240 51.42 51.42 49.41 1,550 1,140 0.0
23/02/2018
51.42
 14,450 51.52 51.52 50.72 11,910 1,800 1.1
22/02/2018
51.52
 45,830 51.52 51.94 51.42 40,000 9,670 3.3
21/02/2018
51.52
 32,220 49.17 51.52 49.17 23,790 8,950 1.6
13/02/2018
49.17
 21,630 48.05 49.64 48.14 8,370 9,310 -0.1
12/02/2018
48.05
 78,110 45.90 48.05 45.90 68,630 0 6.8
09/02/2018
45.90
 43,620 46.55 46.55 44.49 41,120 4,790 3.6
08/02/2018
46.55
 25,760 46.83 47.77 45.99 20,030 40 2.0
07/02/2018
46.83
 9,790 44.96 46.83 45.90 4,130 0 0.4
06/02/2018
44.96
 28,800 44.07 45.43 42.85 1,110 6,310 -0.5
05/02/2018
44.07
 41,190 45.90 45.90 43.79 2,220 25,000 -2.1
02/02/2018
45.90
 15,600 45.01 45.90 44.96 3,570 400 0.3
01/02/2018
45.01
 2,850 46.83 46.83 44.49 570 1,900 -0.1
31/01/2018
46.83
 16,890 46.74 47.30 45.43 3,910 6,740 -0.3
30/01/2018
46.74
 25,920 44.26 47.30 44.21 19,140 10,260 0.9
29/01/2018
44.26
 19,980 44.12 45.52 44.07 1,700 7,070 -0.5
26/01/2018
44.12
 92,220 46.41 46.41 43.93 30,830 12,750 1.7
25/01/2018
46.41
 76,790 48.71 48.71 46.41 23,840 24,620 -0.0
22/01/2018
48.71
 50,300 49.88 50.11 47.82 380 6,110 -0.6

Chính sách bảo mật | Điều khoản sử dụng |