CTCP Suất ăn Hàng không Nội Bài (ncs)

36
-3
(-7.69%)
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) 		1 2.63% 60,400 55,600 2.1
35
40.50
36
2 tháng
(2026-01-19) 		-2.50 -6.02% 95,000 68,400 2.6
33.60
42
36
3 tháng
(2025-12-18) 		-1 -2.50% 126,400 78,300 3.0
33.60
42.50
36
6 tháng
(2025-09-19) 		-0.40 -1.02% 318,200 192,100 7.7
33.60
44
36
12 tháng
(2025-03-24) 		12.40 46.62% 1,360,200 663,300 22.9
23
44
36
24 tháng
(2024-03-28) 		15.40 65.25% 2,332,763 682,001 23.4
21
44
36
36 tháng
(2023-04-03) 		20.36 109.27% 3,082,255 708,966 24.1
16.96
44
36
60 tháng
(2021-04-13) 		17.57 81.97% 5,128,022 729,466 24.5
15.56
44
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2017
31.99
 141 32.61 32.61 31.99 100 0 0.0
06/06/2017
32.61
 3,429 32.55 32.84 32.55 0 0 0
05/06/2017
32.55
 6,510 32.50 32.55 32.27 0 0 0
02/06/2017
32.50
 4,700 32.27 32.50 31.99 0 0 0
01/06/2017
32.27
 2,700 31.99 32.27 31.82 0 0 0
31/05/2017
31.99
 600 31.31 31.99 31.42 0 0 0
30/05/2017
31.31
 2,300 31.14 31.99 31.25 0 0 0
29/05/2017
31.14
 1,900 31.70 31.70 31.14 200 0 0.0
26/05/2017
31.70
 1,100 31.14 31.70 31.70 1,100 0 0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2017
31.14
 4,600 31.70 32.27 30.57 0 100 -0.0
24/05/2017
31.70
 1,503 32.19 32.19 31.70 0 0 0
23/05/2017
32.19
 2,300 32.35 32.35 31.70 100 0 0.0
22/05/2017
32.35
 1,500 32.24 32.67 32.35 0 0 0
19/05/2017
32.24
 8,720 32.24 32.51 31.97 1,400 0 0.1
18/05/2017
32.24
 2,600 32.51 32.78 32.24 500 0 0.0
17/05/2017
32.51
 3,300 32.51 32.78 32.51 1,000 0 0.1
16/05/2017
32.51
 10,100 32.03 32.78 32.24 900 0 0.1
15/05/2017
32.03
 9,900 31.70 32.24 31.70 0 200 -0.0
12/05/2017
31.70
 10,600 31.44 31.70 31.60 0 4,800 -0.3
11/05/2017
31.44
 648 31.60 31.65 31.44 0 0 0
10/05/2017
31.60
 2,715 31.70 31.70 31.54 0 1,400 -0.1
09/05/2017
31.70
 800 31.27 31.70 31.49 0 300 -0.0
08/05/2017
31.27
 1,000 31.70 31.70 31.27 0 300 -0.0
05/05/2017
31.70
 10,700 32.56 32.56 31.70 1,000 10,200 -0.5
04/05/2017
32.56
 9,700 32.51 37.40 32.56 0 7,800 -0.5
03/05/2017
32.51
 15,349 31.17 33.05 31.17 0 0 0
28/04/2017
31.17
 2,300 31.60 31.65 30.90 0 0 0
27/04/2017
31.60
 1 31.17 31.60 31.60 0 0 0
26/04/2017
31.17
 10,115 31.70 31.70 31.17 0 800 -0.0
25/04/2017
31.70
 6,348 30.90 31.70 31.38 0 1,000 -0.1
24/04/2017
30.90
 742 30.84 30.90 30.90 0 0 0
21/04/2017
30.84
 5,100 30.63 31.01 30.84 0 0 0
20/04/2017
30.63
 1,400 30.68 31.17 30.63 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |