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)
22/01/2018
36.77
 1,500 36.62 36.77 36.62 0 0 0
19/01/2018
36.62
 6,600 36.62 37.00 36.62 1,000 0 0.0
18/01/2018
36.62
 1,810 36.77 36.77 36.54 0 10 -0.0
17/01/2018
36.77
 5,600 36.92 36.92 36.62 0 200 -0.0
16/01/2018
36.92
 4,668 36.85 37.15 35.86 0 0 0
15/01/2018
36.85
 14,730 36.85 37.53 31.46 310 500 -0.0
12/01/2018
36.85
 2,350 37.15 37.15 36.77 0 0 0
11/01/2018
37.15
 250 36.47 37.15 37.15 10 0 0.0
10/01/2018
36.47
 18,642 36.47 37.76 36.39 3,500 0 0.2
09/01/2018
36.47
 8,990 37.38 37.45 36.47 1,000 300 0.0
08/01/2018
37.38
 4,918 37.00 37.76 37.00 1,900 500 0.1
05/01/2018
37.00
 2,200 37.07 37.07 37.00 0 0 0
04/01/2018
37.07
 12,429 37.53 37.68 36.39 139 5,800 -0.3
03/01/2018
37.53
 3,060 37.15 38.21 37.15 0 0 0
02/01/2018
37.15
 1,500 37.91 37.91 36.39 300 0 0.0
29/12/2017
37.91
 120 37.30 37.91 37.91 20 0 0.0
28/12/2017
37.30
 1,004 37.61 37.76 37.30 4 500 -0.0
27/12/2017
37.61
 2,525 37.68 37.83 37.53 0 0 0
26/12/2017
37.68
 9,079 37.38 37.91 37.68 2,700 50 0.1
25/12/2017
37.38
 1,020 38.67 38.67 37.15 100 100 0
22/12/2017
38.67
 3,200 37.98 38.67 37.91 500 0 0.0
21/12/2017
37.98
 19,735 37.91 38.67 37.53 12,910 7,000 0.3
20/12/2017
37.91
 17,299 39.65 40.18 37.83 1,030 550 0.0
19/12/2017
39.65
 10,100 40.56 40.94 39.65 2,800 0 0.1
18/12/2017
40.56
 6,115 39.05 40.56 39.12 2,000 200 0.1
15/12/2017
39.05
 5,520 38.29 39.27 38.29 100 0 0.0
14/12/2017
38.29
 14,500 37.15 38.29 37.15 2,100 1,300 0.0
13/12/2017
37.15
 4,455 37.00 37.15 37.00 800 0 0.0
12/12/2017
37.00
 2,500 36.92 37.00 37.00 0 0 0
11/12/2017
36.92
 1,200 37.00 37.07 36.92 0 0 0
08/12/2017
37.00
 610 37.07 37.07 37.00 0 0 0
07/12/2017
37.07
 3,600 37.00 37.15 37.07 0 0 0
06/12/2017
37.00
 1,000 37.15 37.15 37.00 0 800 -0.0
05/12/2017
37.15
 7,500 37.23 37.23 36.92 5,000 0 0.2
04/12/2017
37.23
 4,800 37.15 37.23 37.15 0 300 -0.0
01/12/2017
37.15
 1,265 37.30 37.30 37.15 0 0 0
30/11/2017
37.30
 1,200 37.15 37.30 37.30 1,000 0 0.0
29/11/2017
37.15
 1,900 37.15 37.15 37.15 1,300 0 0.1
28/11/2017
37.15
 1,720 37.15 37.15 37.15 1,200 0 0.1
27/11/2017
37.15
 1,960 37.15 37.91 37.07 0 100 -0.0
24/11/2017
37.15
 1,565 36.77 37.15 37.07 1,000 0 0.0
23/11/2017
36.77
 7,300 36.54 37.53 36.39 0 1,300 -0.1
22/11/2017
36.54
 1,400 36.16 36.62 36.24 0 0 0
21/11/2017
36.16
 4,785 36.47 37.15 36.16 0 0 0
20/11/2017
36.47
 4,400 36.39 36.47 35.63 0 0 0
17/11/2017
36.39
 10,400 36.16 37.53 36.32 0 1,500 -0.1
16/11/2017
36.16
 1,200 36.16 36.16 36.09 0 0 0
15/11/2017
36.16
 2,650 35.86 36.16 36.01 0 0 0
14/11/2017
35.86
 8,000 36.16 36.16 35.86 1,300 0 0.1
13/11/2017
36.16
 7,300 35.79 36.24 36.16 0 0 0
10/11/2017
35.79
 1,700 35.79 36.39 35.79 0 0 0
09/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
08/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
07/11/2017
35.79
 2,500 35.94 35.94 35.79 0 0 0
06/11/2017
35.94
 500 35.63 36.01 35.94 0 0 0
03/11/2017
35.63
 4,500 36.47 36.47 35.63 0 0 0
02/11/2017
36.47
 0 36.47 36.47 36.47 0 0 0
01/11/2017
36.47
 1,000 36.39 36.47 36.47 0 0 0
31/10/2017
36.39
 8,820 36.47 36.77 36.39 0 0 0
30/10/2017
36.47
 11,500 37.15 37.15 36.39 0 0 0
27/10/2017
37.15
 900 37.07 37.15 37.07 0 0 0
26/10/2017
37.07
 0 36.92 37.07 37.07 0 0 0
25/10/2017
36.92
 6,200 37.15 37.23 36.92 0 0 0
24/10/2017
37.15
 1,200 36.77 37.23 37.15 0 0 0
23/10/2017
36.77
 7,200 37.15 37.15 36.77 0 0 0
20/10/2017
37.15
 4,200 37.30 37.30 37.15 200 0 0.0
19/10/2017
37.30
 2,500 37.15 37.30 37.15 0 0 0
18/10/2017
37.15
 5,600 37.23 37.30 37.15 0 0 0
17/10/2017
37.23
 4,000 37.53 37.53 37.15 0 0 0
16/10/2017
37.53
 3,600 37.68 37.68 37.53 0 0 0
13/10/2017
37.68
 39 37.91 37.91 37.68 0 0 0
12/10/2017
37.91
 1,200 37.91 37.91 37.53 0 0 0
11/10/2017
37.91
 527 37.91 37.91 37.91 0 0 0
10/10/2017
37.91
 1,032 37.30 37.91 37.91 0 0 0
09/10/2017
37.30
 1,800 37.23 37.30 37.15 0 0 0
06/10/2017
37.23
 2,150 37.23 37.23 37.07 0 0 0
05/10/2017
37.23
 2,200 37.91 37.91 37.23 0 0 0
04/10/2017
37.91
 9,000 36.77 37.91 37.15 0 0 0
03/10/2017
36.77
 6,467 36.77 36.85 36.77 5,000 0 0.2
02/10/2017
36.77
 200 36.39 36.77 36.77 200 0 0.0
29/09/2017
36.39
 5,700 36.39 36.54 36.39 0 0 0
28/09/2017
36.39
 2,200 36.39 36.54 36.39 0 0 0
27/09/2017
36.39
 2,767 36.39 36.39 36.39 0 0 0
26/09/2017
36.39
 1,500 36.85 36.85 36.39 0 0 0
25/09/2017
36.85
 4,020 36.77 37.07 36.77 0 500 -0.0
22/09/2017
36.77
 1,551 36.32 36.77 36.39 50 0 0.0
21/09/2017
36.32
 2,800 36.47 36.47 36.32 0 0 0
20/09/2017
36.47
 0 36.39 36.47 36.47 0 0 0
19/09/2017
36.39
 1,800 36.39 36.77 36.39 900 0 0.0
18/09/2017
36.39
 1,300 36.39 36.39 36.39 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/09/2017
36.39
 200 36.39 36.39 36.39 0 0 0
14/09/2017
36.39
 50 36.39 36.39 36.39 0 0 0
13/09/2017
36.39
 550 36.10 36.39 36.39 0 0 0
12/09/2017
36.10
 15,150 35.81 36.47 36.10 0 0 0
11/09/2017
35.81
 2,400 36.03 37.12 35.81 0 100 0
08/09/2017
36.03
 16,100 37.12 37.12 35.30 0 14,000 -0.7
07/09/2017
37.12
 2,000 35.08 37.12 35.59 0 300 -0.0
06/09/2017
35.08
 5,600 35.30 35.30 35.08 0 0 0
05/09/2017
35.30
 1,305 35.30 35.66 35.30 0 0 0
01/09/2017
35.30
 3,300 35.66 35.66 35.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |