CTCP Dịch vụ Hàng hóa Nội Bài (nct)

94.20
-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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2018
49.88
 20,020 50.58 50.58 49.88 2,720 0 0.3
18/01/2018
50.58
 24,890 50.58 51.05 49.17 50 2,000 -0.2
17/01/2018
50.58
 21,740 51.28 52.45 50.34 3,770 7,850 -0.4
16/01/2018
51.28
 20,480 50.86 51.80 50.86 5,960 8,000 -0.2
15/01/2018
50.86
 20,260 51.98 53.39 50.86 1,350 140 0.1
12/01/2018
51.98
 18,920 52.45 52.45 51.28 8,040 0 0.9
11/01/2018
52.45
 18,310 52.22 52.45 51.09 1,000 1,050 -0.0
10/01/2018
52.22
 25,780 52.50 52.69 52.22 3,760 1,880 0.2
09/01/2018
52.50
 14,960 54.09 54.09 52.45 280 500 -0.0
08/01/2018
54.09
 52,990 51.94 54.09 51.98 30,090 1,990 3.2
05/01/2018
51.94
 15,120 52.45 52.45 51.05 660 10 0.1
04/01/2018
52.45
 23,290 52.22 53.39 51.61 9,890 0 1.1
03/01/2018
52.22
 31,210 53.76 54.33 51.75 3,030 0 0.3
02/01/2018
53.76
 28,800 53.30 54.14 53.25 4,570 0 0.5
29/12/2017
53.30
 27,560 52.92 53.39 52.55 3,160 0 0.4
28/12/2017
52.92
 3,410 53.15 53.86 52.92 300 0 0.0
27/12/2017
53.15
 20,760 53.39 53.39 52.45 4,930 0 0.6
26/12/2017
53.39
 42,450 51.47 53.39 50.72 12,020 2,010 1.1
25/12/2017
51.47
 20,570 51.23 51.98 51.14 3,860 4,200 -0.0
22/12/2017
51.23
 21,400 52.41 52.45 51.05 1,440 2,000 -0.1
21/12/2017
52.41
 26,450 51.75 52.45 50.58 13,210 200 1.5
20/12/2017
51.75
 33,750 51.98 52.87 51.52 3,960 4,670 -0.1
19/12/2017
51.98
 48,460 52.92 53.86 51.98 11,930 3,000 1.0
18/12/2017
52.92
 59,610 51.52 53.76 51.05 6,230 200 0.7
15/12/2017
51.52
 36,610 51.52 51.98 51.05 9,560 3,540 0.7
14/12/2017
51.52
 63,840 49.64 51.52 50.11 9,600 1,200 0.9
13/12/2017
49.64
 114,910 48.24 49.64 47.77 37,730 8,100 3.1
12/12/2017
48.24
 24,790 48.47 48.75 46.83 3,980 3,000 0.1
11/12/2017
48.47
 7,780 48.71 48.71 47.35 140 0 0.0
08/12/2017
48.71
 48,860 47.30 49.64 47.30 1,210 2,960 -0.2
07/12/2017
47.30
 13,320 47.30 47.77 46.83 1,160 2,020 -0.1
06/12/2017
47.30
 48,450 48.24 48.71 46.36 4,970 0 0.5
05/12/2017
48.24
 39,220 48.42 49.64 47.07 5,860 100 0.6
04/12/2017
48.42
 59,540 46.36 48.42 46.83 16,270 1,260 1.5
01/12/2017
46.36
 51,160 44.96 46.69 45.19 20,560 11,950 0.9

Chính sách bảo mật | Điều khoản sử dụng |