CTCP Suất ăn Hàng không Nội Bài (ncs)

39
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
(2026-05-18) 		0.30 0.78% 6,900 0 0
38.50
40.10
39
2 tháng
(2026-04-20) 		3.06 8.53% 13,700 300 0
34.09
40.10
39
3 tháng
(2026-03-19) 		4.81 14.08% 22,600 7,100 0.0
34.09
40.10
39
6 tháng
(2025-12-19) 		2.14 5.81% 152,200 85,400 3.0
30.96
40.10
39
12 tháng
(2025-06-23) 		13.66 53.91% 1,000,500 698,600 23.4
25.34
40.54
39
24 tháng
(2024-06-27) 		13.57 53.35% 1,876,762 683,801 23.3
21.19
40.54
39
36 tháng
(2023-07-03) 		21.83 127.11% 3,009,527 713,866 24.1
15.63
40.54
39
60 tháng
(2021-07-13) 		23.03 144.21% 4,701,789 722,966 24.3
14.34
40.54
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
35.66
 500 35.66 35.66 35.66 0 0 0
30/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
29/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
28/08/2017
35.66
 20 35.66 35.66 35.66 0 0 0
25/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
24/08/2017
35.66
 3,100 35.66 35.66 35.66 0 0 0
23/08/2017
35.66
 2,300 35.66 35.66 35.66 0 0 0
22/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
21/08/2017
35.66
 2,750 35.66 35.66 35.66 0 0 0
18/08/2017
35.66
 2,600 35.81 35.81 35.66 0 0 0
17/08/2017
35.81
 7,800 35.66 35.81 35.66 3,000 3,000 0.0
16/08/2017
35.66
 1,000 35.30 35.66 35.66 0 600 -0.0
15/08/2017
35.30
 4,600 36.10 36.10 35.30 0 2,400 -0.1
14/08/2017
36.10
 3,430 36.03 36.10 36.03 0 0 0
11/08/2017
36.03
 5,970 34.94 36.03 35.66 0 0 0
10/08/2017
34.94
 9,050 36.39 37.85 34.94 0 6,300 -0.3
09/08/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/08/2017
36.39
 12,400 34.74 36.39 35.08 0 0 0
08/08/2017
34.74
 6,228 35.47 35.47 34.74 550 0 0.0
07/08/2017
35.47
 21,130 34.95 35.73 34.85 1,000 0 0.1
04/08/2017
34.95
 3,785 34.69 35.47 34.64 500 0 0.0
03/08/2017
34.69
 3,702 35.37 35.37 34.12 600 0 0.0
02/08/2017
35.37
 2,300 35.47 35.47 34.95 100 0 0.0
01/08/2017
35.47
 8,165 35.52 35.99 35.47 1,600 0 0.1
31/07/2017
35.52
 20,300 34.74 36.52 35.00 1,000 0 0.1
28/07/2017
34.74
 28,010 33.28 37.46 33.65 1,100 0 0.1
27/07/2017
33.28
 12,490 32.19 33.28 32.08 2,800 0 0.2
26/07/2017
32.19
 10,899 30.88 32.24 31.04 800 0 0.0
25/07/2017
30.88
 1,000 31.30 31.30 30.88 0 1,000 -0.1
24/07/2017
31.30
 7,470 31.30 31.30 31.04 0 0 0
21/07/2017
31.30
 500 31.82 31.82 31.30 0 0 0
20/07/2017
31.82
 3,300 31.82 31.82 31.77 0 0 0
19/07/2017
31.82
 1,090 32.08 32.08 31.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |