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)
30/11/2017
44.96
 14,730 45.90 45.90 44.96 1,750 5,000 -0.3
29/11/2017
45.90
 21,680 43.79 46.46 44.49 12,020 3,000 0.9
28/11/2017
43.79
 15,850 45.90 45.90 43.79 1,310 0 0.1
27/11/2017
45.90
 64,540 46.36 46.60 43.79 8,010 40 0.8
24/11/2017
46.36
 13,510 46.69 46.83 45.90 4,540 0 0.5
23/11/2017
46.69
 24,170 46.97 48.24 45.43 1,200 0 0.1
22/11/2017
46.97
 25,540 47.02 47.77 46.41 590 1,400 -0.1
21/11/2017
47.02
 18,470 47.07 48.19 46.83 7,500 500 0.7
20/11/2017
47.07
 42,950 45.43 47.25 45.43 31,890 100 3.2
17/11/2017
45.43
 28,100 47.30 48.19 45.43 10,470 1,940 0.9
16/11/2017
47.30
 18,040 48.05 48.71 46.83 6,300 360 0.6
15/11/2017
48.05
 20,420 47.53 48.99 47.63 7,770 4,310 0.4
14/11/2017
47.53
 49,690 47.11 49.17 47.11 12,550 15,400 -0.3
13/11/2017
47.11
 44,110 45.47 47.11 45.43 13,320 120 1.3
10/11/2017
45.47
 84,110 45.43 46.32 45.24 67,460 8,700 5.7
09/11/2017
45.43
 82,290 44.68 46.32 44.96 5,740 6,800 -0.1
08/11/2017
44.68
 106,830 42.34 44.91 42.38 11,620 13,440 -0.2
07/11/2017
42.34
 30,670 42.29 42.38 42.15 12,820 6,190 0.6
06/11/2017
42.29
 31,310 42.43 42.43 42.10 5,130 21,260 -1.5
03/11/2017
42.43
 12,610 42.38 42.57 42.15 4,850 2,110 0.2
02/11/2017
42.38
 18,610 42.15 42.62 41.92 3,890 4,460 -0.1
01/11/2017
42.15
 6,290 41.45 42.15 41.49 120 70 0.0
31/10/2017
41.45
 19,180 41.68 42.15 41.31 4,060 6,060 -0.2
30/10/2017
41.68
 28,790 41.68 42.71 41.68 11,220 13,270 -0.2
27/10/2017
41.68
 22,240 41.21 42.62 40.79 5,650 9,940 -0.4
26/10/2017
41.21
 16,280 42.15 43.09 41.21 1,100 0 0.1
25/10/2017
42.15
 20,360 40.32 43.13 41.21 2,070 500 0.1
24/10/2017
40.32
 50,420 39.20 40.60 39.20 16,100 14,940 0.1
23/10/2017
39.20
 30,340 38.40 39.34 38.17 10 2,000 -0.2
20/10/2017
38.40
 8,320 38.12 38.64 38.12 10 2,000 -0.2
19/10/2017
38.12
 11,900 37.93 38.87 37.93 10 4,150 -0.3
18/10/2017
37.93
 7,620 39.15 39.15 37.93 20 5,310 -0.4
17/10/2017
39.15
 130 39.15 39.15 38.68 0 0 0
16/10/2017
39.15
 7,120 39.11 39.25 39.11 1,000 2,870 -0.2
13/10/2017
39.11
 12,660 38.87 39.11 38.82 8,050 2,000 0.5
12/10/2017
38.87
 5,010 38.73 38.87 38.73 5,000 0 0.4
11/10/2017
38.73
 19,490 38.73 38.78 38.31 7,510 0 0.6
10/10/2017
38.73
 5,130 38.82 38.87 38.26 110 600 -0.0
09/10/2017
38.82
 3,380 38.45 39.06 37.93 20 200 -0.0
06/10/2017
38.45
 17,700 38.78 39.11 38.45 8,000 1,010 0.6
05/10/2017
38.78
 33,950 38.64 38.78 37.93 2,430 800 0.1
04/10/2017
38.64
 3,740 38.59 38.82 37.84 20 0 0.0
03/10/2017
38.59
 4,490 38.50 38.59 38.03 2,350 0 0.2
02/10/2017
38.50
 7,480 38.87 38.96 38.40 2,980 560 0.2
29/09/2017
38.87
 23,510 38.22 39.01 38.64 4,200 200 0.3
28/09/2017
38.22
 40,070 37.18 38.40 37.14 4,200 1,200 0.2
27/09/2017
37.18
 8,200 37.00 37.23 36.76 130 350 -0.0
26/09/2017
37.00
 10,520 37.00 37.04 37.00 3,990 0 0.3
25/09/2017
37.00
 12,670 36.76 37.00 36.67 10,270 0 0.8
22/09/2017
36.76
 10,160 36.67 36.90 36.67 1,000 0 0.1
21/09/2017
36.67
 4,530 36.53 36.72 36.53 840 0 0.1
20/09/2017
36.53
 12,930 35.92 36.95 36.53 8,330 0 0.6
19/09/2017
35.92
 10,860 36.30 36.53 35.92 5,000 1,050 0.3
18/09/2017
36.30
 560 36.30 36.53 36.30 0 0 0
15/09/2017
36.30
 3,860 36.72 36.72 36.25 770 0 0.1
14/09/2017
36.72
 3,490 36.72 36.72 36.06 220 0 0.0
13/09/2017
36.72
 17,690 36.72 36.76 36.72 17,510 20 1.4
12/09/2017
36.72
 9,240 36.44 37.47 36.53 8,320 0 0.6
11/09/2017
36.44
 2,270 36.58 36.58 36.44 0 200 -0.0
08/09/2017
36.58
 7,080 36.67 36.72 36.58 5,190 0 0.4
07/09/2017
36.67
 81,330 36.72 36.72 36.53 77,260 0 6.0
06/09/2017
36.72
 7,150 36.53 36.90 36.53 1,800 2,200 -0.0
05/09/2017
36.53
 54,900 36.44 37.00 36.48 47,660 200 3.7
01/09/2017
36.44
 1,280 36.53 36.53 36.44 0 500 -0.0
31/08/2017
36.53
 101,310 36.53 36.58 36.53 94,990 0 7.4
30/08/2017
36.53
 118,610 36.53 36.62 36.48 100,000 0 7.8
29/08/2017
36.53
 11,620 36.53 36.53 35.97 20 0 0.0
28/08/2017
36.53
 52,310 36.34 36.62 36.34 31,630 400 2.4
25/08/2017
36.34
 12,410 36.44 36.44 36.30 0 190 -0.0
24/08/2017
36.44
 106,980 36.39 36.44 36.34 77,620 0 6.0
23/08/2017
36.39
 29,410 36.34 36.39 35.41 22,710 8,000 1.1
22/08/2017
36.34
 12,520 36.44 36.48 35.92 610 10 0.0
21/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/08/2017
36.44
 17,330 36.39 36.53 35.97 1,620 1,200 0.0
18/08/2017
36.39
 39,860 36.43 36.75 36.34 9,270 14,350 -0.4
17/08/2017
36.43
 15,500 36.43 36.66 36.30 1,150 1,400 -0.0
16/08/2017
36.43
 43,320 36.52 36.92 36.08 1,260 1,800 -0.0
15/08/2017
36.52
 46,300 36.52 36.92 36.52 6,500 0 0.5
14/08/2017
36.52
 28,470 36.43 37.19 36.43 1,180 0 0.1
11/08/2017
36.43
 49,100 36.75 37.46 36.43 11,710 0 1.0
10/08/2017
36.75
 37,890 37.19 37.86 36.48 1,640 0 0.1
09/08/2017
37.19
 123,320 36.48 37.81 36.48 30,090 710 2.4
08/08/2017
36.48
 30,260 36.52 37.81 36.34 16,540 0 1.4
07/08/2017
36.52
 9,730 36.66 39.15 36.34 9,000 20 0.7
04/08/2017
36.66
 16,430 36.43 36.75 36.30 13,210 0 1.1
03/08/2017
36.43
 7,480 36.21 36.48 36.08 7,270 0 0.6
02/08/2017
36.21
 3,910 36.21 36.79 35.68 1,310 0 0.1
01/08/2017
36.21
 5,530 36.43 36.43 35.94 1,290 0 0.1
31/07/2017
36.43
 8,940 36.26 36.43 33.85 4,270 110 0.3
28/07/2017
36.26
 2,440 36.08 36.26 35.63 2,130 1,000 0.1
27/07/2017
36.08
 3,410 35.63 36.48 36.08 1,860 300 0.1
26/07/2017
35.63
 12,880 36.43 36.43 35.63 4,430 9,130 -0.4
25/07/2017
36.43
 700 36.48 36.48 36.30 540 0 0.0
24/07/2017
36.48
 2,770 36.30 36.57 36.12 2,040 200 0.2
21/07/2017
36.30
 5,670 36.66 36.66 36.30 4,350 0 0.4
20/07/2017
36.66
 8,940 36.52 36.66 36.30 4,610 3,090 0.1
19/07/2017
36.52
 25,650 36.52 36.61 36.30 24,070 0 2.0
18/07/2017
36.52
 6,450 36.48 36.52 36.43 1,260 0 0.1
17/07/2017
36.48
 2,280 36.52 36.97 35.94 1,910 0 0.2
14/07/2017
36.52
 4,060 36.43 36.75 36.43 2,390 0 0.2
13/07/2017
36.43
 7,720 36.61 36.75 36.34 3,480 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |