CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
38.87
 5,010 38.73 38.87 38.73 5,000 0 0.4
11/10/2017
38.73
 19,490 38.73 38.78 38.31 7,510 0 0.6
10/10/2017
38.73
 5,130 38.82 38.87 38.26 110 600 -0.0
09/10/2017
38.82
 3,380 38.45 39.06 37.93 20 200 -0.0
06/10/2017
38.45
 17,700 38.78 39.11 38.45 8,000 1,010 0.6
05/10/2017
38.78
 33,950 38.64 38.78 37.93 2,430 800 0.1
04/10/2017
38.64
 3,740 38.59 38.82 37.84 20 0 0.0
03/10/2017
38.59
 4,490 38.50 38.59 38.03 2,350 0 0.2
02/10/2017
38.50
 7,480 38.87 38.96 38.40 2,980 560 0.2
29/09/2017
38.87
 23,510 38.22 39.01 38.64 4,200 200 0.3
28/09/2017
38.22
 40,070 37.18 38.40 37.14 4,200 1,200 0.2
27/09/2017
37.18
 8,200 37.00 37.23 36.76 130 350 -0.0
26/09/2017
37.00
 10,520 37.00 37.04 37.00 3,990 0 0.3
25/09/2017
37.00
 12,670 36.76 37.00 36.67 10,270 0 0.8
22/09/2017
36.76
 10,160 36.67 36.90 36.67 1,000 0 0.1
21/09/2017
36.67
 4,530 36.53 36.72 36.53 840 0 0.1
20/09/2017
36.53
 12,930 35.92 36.95 36.53 8,330 0 0.6
19/09/2017
35.92
 10,860 36.30 36.53 35.92 5,000 1,050 0.3
18/09/2017
36.30
 560 36.30 36.53 36.30 0 0 0
15/09/2017
36.30
 3,860 36.72 36.72 36.25 770 0 0.1
14/09/2017
36.72
 3,490 36.72 36.72 36.06 220 0 0.0
13/09/2017
36.72
 17,690 36.72 36.76 36.72 17,510 20 1.4
12/09/2017
36.72
 9,240 36.44 37.47 36.53 8,320 0 0.6
11/09/2017
36.44
 2,270 36.58 36.58 36.44 0 200 -0.0
08/09/2017
36.58
 7,080 36.67 36.72 36.58 5,190 0 0.4
07/09/2017
36.67
 81,330 36.72 36.72 36.53 77,260 0 6.0
06/09/2017
36.72
 7,150 36.53 36.90 36.53 1,800 2,200 -0.0
05/09/2017
36.53
 54,900 36.44 37.00 36.48 47,660 200 3.7
01/09/2017
36.44
 1,280 36.53 36.53 36.44 0 500 -0.0
31/08/2017
36.53
 101,310 36.53 36.58 36.53 94,990 0 7.4
30/08/2017
36.53
 118,610 36.53 36.62 36.48 100,000 0 7.8
29/08/2017
36.53
 11,620 36.53 36.53 35.97 20 0 0.0
28/08/2017
36.53
 52,310 36.34 36.62 36.34 31,630 400 2.4
25/08/2017
36.34
 12,410 36.44 36.44 36.30 0 190 -0.0
24/08/2017
36.44
 106,980 36.39 36.44 36.34 77,620 0 6.0
23/08/2017
36.39
 29,410 36.34 36.39 35.41 22,710 8,000 1.1
22/08/2017
36.34
 12,520 36.44 36.48 35.92 610 10 0.0
21/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/08/2017
36.44
 17,330 36.39 36.53 35.97 1,620 1,200 0.0
18/08/2017
36.39
 39,860 36.43 36.75 36.34 9,270 14,350 -0.4
17/08/2017
36.43
 15,500 36.43 36.66 36.30 1,150 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |