CTCP Suất ăn Hàng không Nội Bài (ncs)

41
0
(0%)
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
(2025-11-04) 		-0.90 -2.15% 109,900 68,300 2.9
40.50
42.50
40.50
2 tháng
(2025-10-06) 		0.50 1.23% 150,000 85,900 3.6
40.50
44
40.50
3 tháng
(2025-09-05) 		2 5.13% 230,600 144,000 5.9
37
44
40.50
6 tháng
(2025-06-09) 		12.80 45.39% 908,300 601,700 19.9
27.50
44
40.50
12 tháng
(2024-12-09) 		15.20 58.91% 1,476,721 574,901 19.5
23
44
40.50
24 tháng
(2023-12-18) 		22 115.79% 2,536,527 637,701 21.0
19
44
40.50
36 tháng
(2022-12-20) 		22.83 125.64% 3,022,489 619,566 20.7
16.31
44
40.50
60 tháng
(2020-12-30) 		24.32 145.81% 5,768,297 646,466 21.2
15.56
44
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2017
40.24
 0 40.07 40.24 40.24 0 0 0
25/10/2017
40.07
 6,200 40.32 40.40 40.07 0 0 0
24/10/2017
40.32
 1,200 39.91 40.40 40.32 0 0 0
23/10/2017
39.91
 7,200 40.32 40.32 39.91 0 0 0
20/10/2017
40.32
 4,200 40.48 40.48 40.32 200 0 0.0
19/10/2017
40.48
 2,500 40.32 40.48 40.32 0 0 0
18/10/2017
40.32
 5,600 40.40 40.48 40.32 0 0 0
17/10/2017
40.40
 4,000 40.73 40.73 40.32 0 0 0
16/10/2017
40.73
 3,600 40.89 40.89 40.73 0 0 0
13/10/2017
40.89
 39 41.14 41.14 40.89 0 0 0
12/10/2017
41.14
 1,200 41.14 41.14 40.73 0 0 0
11/10/2017
41.14
 527 41.14 41.14 41.14 0 0 0
10/10/2017
41.14
 1,032 40.48 41.14 41.14 0 0 0
09/10/2017
40.48
 1,800 40.40 40.48 40.32 0 0 0
06/10/2017
40.40
 2,150 40.40 40.40 40.24 0 0 0
05/10/2017
40.40
 2,200 41.14 41.14 40.40 0 0 0
04/10/2017
41.14
 9,000 39.91 41.14 40.32 0 0 0
03/10/2017
39.91
 6,467 39.91 39.99 39.91 5,000 0 0.2
02/10/2017
39.91
 200 39.50 39.91 39.91 200 0 0.0
29/09/2017
39.50
 5,700 39.50 39.66 39.50 0 0 0
28/09/2017
39.50
 2,200 39.50 39.66 39.50 0 0 0
27/09/2017
39.50
 2,767 39.50 39.50 39.50 0 0 0
26/09/2017
39.50
 1,500 39.99 39.99 39.50 0 0 0
25/09/2017
39.99
 4,020 39.91 40.24 39.91 0 500 -0.0
22/09/2017
39.91
 1,551 39.41 39.91 39.50 50 0 0.0
21/09/2017
39.41
 2,800 39.58 39.58 39.41 0 0 0
20/09/2017
39.58
 0 39.50 39.58 39.58 0 0 0
19/09/2017
39.50
 1,800 39.50 39.91 39.50 900 0 0.0
18/09/2017
39.50
 1,300 39.50 39.50 39.50 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/09/2017
39.50
 200 39.50 39.50 39.50 0 0 0
14/09/2017
39.50
 50 39.50 39.50 39.50 0 0 0
13/09/2017
39.50
 550 39.18 39.50 39.50 0 0 0
12/09/2017
39.18
 15,150 38.86 39.57 39.18 0 0 0
11/09/2017
38.86
 2,400 39.10 40.29 38.86 0 100 0
08/09/2017
39.10
 16,100 40.29 40.29 38.31 0 14,000 -0.7
07/09/2017
40.29
 2,000 38.07 40.29 38.63 0 300 -0.0
06/09/2017
38.07
 5,600 38.31 38.31 38.07 0 0 0
05/09/2017
38.31
 1,305 38.31 38.71 38.31 0 0 0
01/09/2017
38.31
 3,300 38.71 38.71 38.31 0 0 0
31/08/2017
38.71
 500 38.71 38.71 38.71 0 0 0
30/08/2017
38.71
 0 38.71 38.71 38.71 0 0 0
29/08/2017
38.71
 0 38.71 38.71 38.71 0 0 0
28/08/2017
38.71
 20 38.71 38.71 38.71 0 0 0
25/08/2017
38.71
 0 38.71 38.71 38.71 0 0 0
24/08/2017
38.71
 3,100 38.71 38.71 38.71 0 0 0
23/08/2017
38.71
 2,300 38.71 38.71 38.71 0 0 0
22/08/2017
38.71
 0 38.71 38.71 38.71 0 0 0
21/08/2017
38.71
 2,750 38.71 38.71 38.71 0 0 0
18/08/2017
38.71
 2,600 38.86 38.86 38.71 0 0 0
17/08/2017
38.86
 7,800 38.71 38.86 38.71 3,000 3,000 0.0
16/08/2017
38.71
 1,000 38.31 38.71 38.71 0 600 -0.0
15/08/2017
38.31
 4,600 39.18 39.18 38.31 0 2,400 -0.1
14/08/2017
39.18
 3,430 39.10 39.18 39.10 0 0 0
11/08/2017
39.10
 5,970 37.92 39.10 38.71 0 0 0
10/08/2017
37.92
 9,050 39.50 41.08 37.92 0 6,300 -0.3
09/08/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/08/2017
39.50
 12,400 37.70 39.50 38.07 0 0 0
08/08/2017
37.71
 6,228 38.50 38.50 37.71 550 0 0.0
07/08/2017
38.50
 21,130 37.93 38.78 37.82 1,000 0 0.1
04/08/2017
37.93
 3,785 37.65 38.50 37.59 500 0 0.0
03/08/2017
37.65
 3,702 38.38 38.38 37.03 600 0 0.0
02/08/2017
38.38
 2,300 38.50 38.50 37.93 100 0 0.0
01/08/2017
38.50
 8,165 38.55 39.06 38.50 1,600 0 0.1
31/07/2017
38.55
 20,300 37.71 39.63 37.99 1,000 0 0.1
28/07/2017
37.71
 28,010 36.12 40.65 36.52 1,100 0 0.1
27/07/2017
36.12
 12,490 34.93 36.12 34.82 2,800 0 0.2
26/07/2017
34.93
 10,899 33.52 34.99 33.69 800 0 0.0
25/07/2017
33.52
 1,000 33.97 33.97 33.52 0 1,000 -0.1
24/07/2017
33.97
 7,470 33.97 33.97 33.69 0 0 0
21/07/2017
33.97
 500 34.53 34.53 33.97 0 0 0
20/07/2017
34.53
 3,300 34.53 34.53 34.48 0 0 0
19/07/2017
34.53
 1,090 34.82 34.82 34.36 0 0 0
18/07/2017
34.82
 7,000 34.48 34.82 33.97 0 0 0
17/07/2017
34.48
 0 35.10 34.48 34.48 0 0 0
14/07/2017
35.10
 2,020 33.69 35.10 33.46 1,000 0 0.1
13/07/2017
33.69
 11,000 34.53 34.53 33.40 10,000 0 0.6
12/07/2017
34.53
 3,950 34.53 34.53 34.48 0 0 0
11/07/2017
34.53
 4,911 33.40 34.53 33.97 1,900 0 0.1
10/07/2017
33.40
 220 33.40 33.40 33.40 200 0 0.0
07/07/2017
33.40
 1,200 33.23 33.40 33.40 1,200 0 0.1
06/07/2017
33.23
 310 33.18 33.23 33.23 0 0 0
05/07/2017
33.18
 1,200 33.40 33.40 33.18 0 0 0
04/07/2017
33.40
 7,300 33.29 33.46 33.35 0 0 0
03/07/2017
33.29
 7,444 33.18 33.40 33.29 0 0 0
30/06/2017
33.18
 5,300 33.18 33.23 33.18 0 0 0
29/06/2017
33.18
 7,500 33.01 33.23 33.06 0 0 0
28/06/2017
33.01
 5,000 33.01 33.01 33.01 0 0 0
27/06/2017
33.01
 17,600 32.33 33.01 32.84 0 0 0
26/06/2017
32.33
 0 32.44 32.33 32.33 0 0 0
23/06/2017
32.44
 2,100 33.01 33.01 32.27 0 0 0
22/06/2017
33.01
 9,813 32.61 33.12 32.72 0 0 0
21/06/2017
32.61
 17,510 31.19 32.84 32.27 200 0 0.0
20/06/2017
31.19
 400 32.55 32.55 31.19 0 0 0
19/06/2017
32.55
 1,705 32.84 32.84 32.55 0 0 0
16/06/2017
32.84
 1,109 32.55 32.84 32.84 0 0 0
15/06/2017
32.55
 1,251 32.55 32.78 32.55 0 0 0
14/06/2017
32.55
 1,100 33.40 33.40 32.55 0 0 0
13/06/2017
33.40
 10,400 32.27 33.40 32.55 0 0 0
12/06/2017
32.27
 5 32.27 32.27 32.27 0 0 0
09/06/2017
32.27
 2,505 31.70 32.27 32.27 0 0 0
08/06/2017
31.70
 1,300 31.99 32.55 31.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |