CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.10
0.10
(0.11%)
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
(2026-02-23) 		-5.30 -5.46% 306,500 -58,400 -5.6
90.10
97.70
92
2 tháng
(2026-01-16) 		-1.50 -1.61% 899,600 -206,900 -19.8
90.10
99.50
92
3 tháng
(2025-12-17) 		-0.90 -0.97% 1,294,600 -283,400 -26.8
88.80
99.50
92
6 tháng
(2025-09-18) 		-5.73 -5.88% 2,547,400 -527,900 -52.6
88.80
103.64
92
12 tháng
(2025-03-24) 		-12.49 -11.98% 4,045,200 -469,590 -45.8
87.91
105.95
92
24 tháng
(2024-03-27) 		11.60 14.46% 6,422,500 -165,389 -12.1
76.59
112.90
92
36 tháng
(2023-04-03) 		19.24 26.52% 8,152,000 236,821 26.0
68.44
112.90
92
60 tháng
(2021-04-12) 		40.96 80.58% 15,036,400 1,245,993 114.4
48.01
112.90
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |