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)
12/07/2017
36.61
 27,860 36.34 37.41 36.30 23,370 510 1.9
11/07/2017
36.34
 7,750 36.08 36.34 36.08 6,440 0 0.5
10/07/2017
36.08
 6,080 35.85 36.08 35.85 1,500 0 0.1
07/07/2017
35.85
 14,450 35.94 36.17 35.77 1,210 100 0.1
06/07/2017
35.94
 1,940 35.94 35.94 35.85 370 0 0.0
05/07/2017
35.94
 16,340 36.08 36.08 35.77 3,000 0 0.2
04/07/2017
36.08
 7,450 35.77 36.08 35.63 5,890 0 0.5
03/07/2017
35.77
 4,760 36.08 36.08 35.63 2,010 0 0.2
30/06/2017
36.08
 6,430 36.08 36.08 35.63 1,600 0 0.1
29/06/2017
36.08
 6,810 35.63 36.08 35.63 3,010 0 0.2
28/06/2017
35.63
 35,790 36.08 36.08 35.63 9,260 12,260 -0.2
27/06/2017
36.08
 4,010 36.21 36.30 35.72 1,810 0 0.1
26/06/2017
36.21
 5,510 35.72 36.52 35.63 380 10 0.0
23/06/2017
35.72
 370 36.39 36.39 35.63 20 0 0.0
22/06/2017
36.39
 20,570 35.63 36.97 35.63 730 2,130 -0.1
21/06/2017
35.63
 3,300 35.41 35.90 35.41 1,310 10 0.1
20/06/2017
35.41
 6,820 35.85 35.85 35.41 20 0 0.0
19/06/2017
35.85
 15,770 35.63 35.94 35.41 0 500 -0.0
16/06/2017
35.63
 3,410 35.59 36.08 35.41 1,500 2,090 -0.0
15/06/2017
35.59
 1,630 35.41 35.99 35.41 30 0 0.0
14/06/2017
35.41
 14,800 35.19 36.30 35.19 1,100 10,100 -0.7
13/06/2017
35.19
 60,340 35.54 35.54 35.19 22,760 59,530 -2.9
12/06/2017
35.54
 8,870 35.63 35.85 35.45 5,690 570 0.4
09/06/2017
35.63
 4,770 35.68 35.68 35.63 40 0 0.0
08/06/2017
35.68
 1,140 36.12 36.12 35.68 410 0 0.0
07/06/2017
36.12
 20,500 35.72 36.17 35.63 19,700 0 1.6
06/06/2017
35.72
 4,150 35.63 35.72 35.59 2,640 0 0.2
05/06/2017
35.63
 6,410 35.63 36.26 35.63 5,270 3,010 0.2
02/06/2017
35.63
 7,520 35.63 35.68 35.28 6,500 3,810 0.2
01/06/2017
35.63
 20,410 34.96 35.63 35.41 18,420 0 1.5
31/05/2017
34.96
 64,480 35.41 35.81 34.96 21,190 60,480 -3.1
30/05/2017
35.41
 11,010 35.28 35.63 35.28 5,010 5,620 -0.0
29/05/2017
35.28
 71,100 35.19 35.63 35.19 60,020 40,100 1.6
26/05/2017
35.19
 19,960 35.19 35.63 35.01 20 300 -0.0
25/05/2017
35.19
 18,490 35.50 35.85 35.19 30 0 0.0
24/05/2017
35.50
 16,500 35.63 36.52 35.50 13,920 0 1.1
23/05/2017
35.63
 13,030 35.63 35.63 35.23 11,400 2,200 0.7
22/05/2017
35.63
 57,260 35.23 35.63 34.96 41,110 2,750 3.0
19/05/2017
35.23
 14,640 35.50 35.59 35.19 2,200 900 0.1
18/05/2017
35.50
 25,430 35.77 35.81 35.19 3,060 4,000 -0.1
17/05/2017
35.77
 33,390 36.08 36.08 35.68 3,140 7,000 -0.3
16/05/2017
36.08
 38,210 36.52 36.57 35.85 12,970 5,000 0.7
15/05/2017
36.52
 21,440 36.57 36.61 35.90 15,300 3,000 1.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 60%
12/05/2017
36.57
 42,950 36.57 37.77 36.30 10,120 3,310 0.6
11/05/2017
36.57
 83,200 36.48 36.94 36.11 11,850 500 1.0
10/05/2017
36.48
 38,360 36.86 36.94 36.48 6,150 0 0.5
09/05/2017
36.86
 13,180 36.28 36.86 36.28 6,060 1,570 0.4
08/05/2017
36.28
 23,010 36.48 36.48 35.28 2,380 6,430 -0.3
05/05/2017
36.48
 47,710 36.94 37.15 36.32 30 4,000 -0.3
04/05/2017
36.94
 43,960 37.02 37.36 36.86 4,560 450 0.4
03/05/2017
37.02
 43,560 37.02 37.36 36.94 14,120 4,270 0.9
28/04/2017
37.02
 97,710 36.53 37.15 36.90 11,500 0 1.0
27/04/2017
36.53
 86,850 36.65 36.94 36.53 6,040 1,300 0.4
26/04/2017
36.65
 64,890 36.53 36.94 35.78 9,100 13,000 -0.3
25/04/2017
36.53
 22,890 36.69 37.15 36.19 10,660 0 0.9
24/04/2017
36.69
 20,490 35.65 36.69 35.65 13,410 450 1.1
21/04/2017
35.65
 6,820 35.49 35.65 35.28 4,250 80 0.4
20/04/2017
35.49
 4,870 35.70 35.70 35.49 207,580 206,520 0.1
19/04/2017
35.70
 11,660 35.70 35.70 35.40 3,740 3,000 0.1
18/04/2017
35.70
 3,810 35.70 35.86 35.32 1,290 840 0.0
17/04/2017
35.70
 1,750 36.03 36.15 35.61 140 1,170 -0.1
14/04/2017
36.03
 2,810 36.03 36.32 35.61 210 2,530 -0.2
13/04/2017
36.03
 32,360 35.86 36.11 35.86 30,010 26,080 0.3
12/04/2017
35.86
 31,730 36.11 36.11 35.78 30,000 29,290 0.1
11/04/2017
36.11
 34,090 35.82 36.11 35.70 31,010 29,120 0.2
10/04/2017
35.82
 23,580 36.11 36.11 35.78 2,400 16,500 -1.2
07/04/2017
36.11
 22,680 36.32 36.36 36.11 16,500 8,000 0.7
05/04/2017
36.32
 13,460 36.36 36.94 36.23 5,960 5,010 0.1
04/04/2017
36.36
 8,950 36.36 36.40 36.23 0 4,500 -0.4
03/04/2017
36.36
 10,320 36.53 36.53 36.36 2,730 1,000 0.2
31/03/2017
36.53
 5,980 36.53 36.53 36.19 2,720 0 0.2
30/03/2017
36.53
 18,950 36.44 36.53 36.23 12,370 6,080 0.6
29/03/2017
36.44
 4,580 36.53 36.61 36.19 2,360 0 0.2
28/03/2017
36.53
 17,930 36.53 36.69 36.32 6,240 3,390 0.3
27/03/2017
36.53
 35,970 36.36 36.94 36.48 40 2,120 -0.2
24/03/2017
36.36
 9,390 36.44 36.53 36.07 3,070 1,000 0.2
23/03/2017
36.44
 5,170 36.32 36.61 36.32 4,510 1,300 0.3
22/03/2017
36.32
 17,520 36.57 36.65 35.28 5,740 0 0.5
21/03/2017
36.57
 65,230 36.61 36.86 36.57 6,030 18,770 -1.1
20/03/2017
36.61
 9,070 36.48 36.94 36.53 1,480 0 0.1
17/03/2017
36.48
 10,020 36.44 36.57 36.40 4,980 0 0.4
16/03/2017
36.44
 14,180 36.40 36.44 36.36 10,600 0 0.9
15/03/2017
36.40
 7,640 36.36 36.48 36.36 4,950 0 0.4
14/03/2017
36.36
 13,470 36.53 36.53 36.32 11,420 6,270 0.5
13/03/2017
36.53
 15,430 36.44 37.15 36.53 11,890 7,180 0.4
10/03/2017
36.44
 18,550 36.32 36.53 36.36 6,790 3,110 0.3
09/03/2017
36.32
 9,080 36.53 36.57 36.23 5,760 2,640 0.3
08/03/2017
36.53
 6,380 36.48 36.61 36.15 3,450 4,140 -0.1
07/03/2017
36.48
 29,240 36.57 36.57 36.19 16,630 13,710 0.3
06/03/2017
36.57
 19,490 36.48 37.77 36.48 12,910 13,570 -0.1
03/03/2017
36.48
 13,420 36.53 36.57 36.48 8,870 1,500 0.6
02/03/2017
36.53
 14,120 36.48 36.53 36.44 12,370 0 1.1
01/03/2017
36.48
 20,920 36.44 36.65 36.40 15,080 1,000 1.2
28/02/2017
36.44
 7,820 36.40 36.69 36.40 7,110 0 0.6
27/02/2017
36.40
 7,820 36.40 36.73 36.15 3,840 0 0.3
24/02/2017
36.40
 7,850 36.53 36.94 36.15 6,600 0 0.6
23/02/2017
36.53
 19,210 36.32 36.53 36.11 14,010 10,160 0.3
22/02/2017
36.32
 16,890 36.73 36.73 35.28 11,850 6,400 0.5
21/02/2017
36.73
 17,380 36.11 36.94 36.32 15,510 0 1.4
20/02/2017
36.11
 16,500 36.07 36.11 35.99 11,980 2,320 0.8

Chính sách bảo mật | Điều khoản sử dụng |