CTCP Suất ăn Hàng không Nội Bài (ncs)

38.70
-1.30
(-3.25%)
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
(2026-07-01) 		1 2.56% 500 -300 0
35
40.20
38.70
2 tháng
(2026-06-01) 		0.50 1.27% 19,600 -300 0
35
40.20
38.70
3 tháng
(2026-05-04) 		2.04 5.37% 24,100 -200 0
34.09
40.20
38.70
6 tháng
(2026-02-02) 		4.99 14.24% 118,900 63,700 2.2
30.96
40.20
38.70
12 tháng
(2025-08-05) 		5.81 17.01% 594,500 388,500 14.7
30.96
40.54
38.70
24 tháng
(2024-08-12) 		14.20 55.04% 1,799,529 677,201 23.1
21.19
40.54
38.70
36 tháng
(2023-08-16) 		22.91 134.11% 2,875,927 718,876 24.2
15.63
40.54
38.70
60 tháng
(2021-08-26) 		23.60 143.91% 4,627,195 721,066 24.3
14.34
40.54
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/05/2018
33.36
 7,700 33.28 33.36 33.36 6,900 0 0.3
09/05/2018
33.28
 9,116 32.98 33.36 33.21 0 0 0
08/05/2018
32.98
 42,700 33.36 33.74 32.98 30,000 0 1.3
07/05/2018
33.36
 4,110 33.36 33.36 32.60 600 100 0.0
04/05/2018
33.36
 2,045 31.16 33.36 32.22 500 0 0.0
03/05/2018
31.16
 3,200 33.36 33.36 31.09 0 0 0
02/05/2018
33.36
 120 34.12 34.12 33.36 0 0 0
27/04/2018
34.12
 0 34.12 34.12 34.12 0 0 0
26/04/2018
34.12
 200 34.04 34.12 34.12 0 0 0
24/04/2018
34.04
 200 34.12 34.12 34.04 0 0 0
23/04/2018
34.12
 6,125 35.63 35.63 34.12 300 0 0.0
20/04/2018
35.63
 900 35.63 35.63 35.63 0 0 0
19/04/2018
35.63
 1,275 35.63 36.77 35.63 100 0 0.0
18/04/2018
35.63
 7,175 34.19 36.01 35.63 0 500 -0.0
17/04/2018
34.19
 4,300 36.32 36.32 34.19 2,000 0 0.1
16/04/2018
36.32
 8,426 36.85 36.85 36.32 100 0 0.0
13/04/2018
36.85
 4,650 36.92 36.92 36.39 0 300 -0.0
12/04/2018
36.92
 4,410 36.01 36.92 36.77 0 0 0
11/04/2018
36.01
 500 36.62 36.62 36.01 0 0 0
10/04/2018
36.62
 100 36.77 36.77 36.62 0 0 0
09/04/2018
36.77
 500 36.77 36.77 36.77 0 0 0
06/04/2018
36.77
 820 36.70 36.77 36.47 0 0 0
05/04/2018
36.70
 7,300 36.77 36.77 36.47 0 500 -0.0
04/04/2018
36.77
 1,500 37.15 37.15 36.39 0 0 0
03/04/2018
37.15
 300 37.45 37.45 37.15 0 0 0
02/04/2018
37.45
 20 37.38 37.45 37.45 20 0 0.0
30/03/2018
37.38
 300 37.68 37.68 37.38 0 0 0
29/03/2018
37.68
 700 37.23 37.83 37.61 0 0 0
28/03/2018
37.23
 1,400 37.15 37.23 37.15 0 100 -0.0
27/03/2018
37.15
 6,410 37.15 37.23 36.54 3,000 100 0.1
26/03/2018
37.15
 1,500 36.54 37.15 37.00 500 0 0.0
23/03/2018
36.54
 3,610 36.39 37.15 36.39 1,000 0 0.0
22/03/2018
36.39
 5,350 35.33 36.47 36.01 20 0 0.0
21/03/2018
35.33
 8,500 37.38 37.38 34.88 100 3,000 -0.1
20/03/2018
37.38
 3,900 37.23 37.38 37.38 0 0 0
19/03/2018
37.23
 1,020 37.15 37.23 37.23 0 0 0
16/03/2018
37.15
 2,650 37.23 37.30 37.15 0 0 0
15/03/2018
37.23
 6,650 37.30 37.38 37.15 0 50 -0.0
14/03/2018
37.30
 600 37.53 37.53 37.30 100 0 0.0
13/03/2018
37.53
 2,050 37.53 37.53 37.15 0 0 0
12/03/2018
37.53
 900 37.53 37.53 37.53 0 0 0
09/03/2018
37.53
 3,700 37.23 37.53 37.53 0 0 0
08/03/2018
37.23
 1,000 37.15 37.23 37.15 0 0 0
07/03/2018
37.15
 1,169 37.15 37.15 37.15 0 0 0
06/03/2018
37.15
 1,720 37.15 37.15 36.92 0 0 0
05/03/2018
37.15
 4,459 36.85 37.15 36.77 0 0 0
02/03/2018
36.85
 1,060 37.53 37.53 36.70 0 0 0
01/03/2018
37.53
 5,219 36.77 37.53 36.77 300 1,000 -0.0
28/02/2018
36.77
 700 36.77 36.77 36.77 0 0 0
27/02/2018
36.77
 1,816 36.77 36.77 36.77 1,100 600 0.0
26/02/2018
36.77
 2,704 36.77 36.85 36.77 0 1,200 -0.1
23/02/2018
36.77
 2,900 36.62 36.85 36.77 900 0 0.0
22/02/2018
36.62
 1,700 36.39 36.62 36.39 0 100 -0.0
21/02/2018
36.39
 1,400 36.77 36.77 36.39 0 500 -0.0
13/02/2018
36.77
 823 36.01 36.77 36.39 100 0 0.0
12/02/2018
36.01
 500 36.32 36.32 34.95 0 0 0
09/02/2018
36.32
 1,000 36.39 36.39 36.16 0 200 -0.0
08/02/2018
36.39
 0 36.39 36.39 36.39 0 0 0
07/02/2018
36.39
 1,000 36.39 36.39 36.39 0 900 -0.0
06/02/2018
36.39
 5,640 36.16 36.39 31.09 3,100 500 0.1
05/02/2018
36.16
 4,000 36.24 36.39 36.16 2,800 0 0.1
02/02/2018
36.24
 2,100 37.15 37.15 36.24 200 2,000 -0.1
01/02/2018
37.15
 11,100 37.15 37.15 36.77 100 800 -0.0
31/01/2018
37.15
 1,536 37.15 37.15 36.39 400 0 0.0
30/01/2018
37.15
 200 37.91 37.91 37.15 0 0 0
29/01/2018
37.91
 4,520 37.15 37.91 35.63 0 0 0
26/01/2018
37.15
 7,000 38.67 38.82 37.15 1,300 0 0.1
25/01/2018
38.67
 5,425 38.74 39.43 38.67 2,200 500 0.1
24/01/2018
38.74
 8,500 38.06 38.74 37.91 0 4,000 -0.2
23/01/2018
38.06
 20,739 36.77 38.29 36.77 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |