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)
18/07/2017
32.08
 7,000 31.77 32.08 31.30 0 0 0
17/07/2017
31.77
 0 32.34 31.77 31.77 0 0 0
14/07/2017
32.34
 2,020 31.04 32.34 30.83 1,000 0 0.1
13/07/2017
31.04
 11,000 31.82 31.82 30.78 10,000 0 0.6
12/07/2017
31.82
 3,950 31.82 31.82 31.77 0 0 0
11/07/2017
31.82
 4,911 30.78 31.82 31.30 1,900 0 0.1
10/07/2017
30.78
 220 30.78 30.78 30.78 200 0 0.0
07/07/2017
30.78
 1,200 30.62 30.78 30.78 1,200 0 0.1
06/07/2017
30.62
 310 30.57 30.62 30.62 0 0 0
05/07/2017
30.57
 1,200 30.78 30.78 30.57 0 0 0
04/07/2017
30.78
 7,300 30.67 30.83 30.73 0 0 0
03/07/2017
30.67
 7,444 30.57 30.78 30.67 0 0 0
30/06/2017
30.57
 5,300 30.57 30.62 30.57 0 0 0
29/06/2017
30.57
 7,500 30.41 30.62 30.46 0 0 0
28/06/2017
30.41
 5,000 30.41 30.41 30.41 0 0 0
27/06/2017
30.41
 17,600 29.79 30.41 30.26 0 0 0
26/06/2017
29.79
 0 29.89 29.79 29.79 0 0 0
23/06/2017
29.89
 2,100 30.41 30.41 29.73 0 0 0
22/06/2017
30.41
 9,813 30.05 30.52 30.15 0 0 0
21/06/2017
30.05
 17,510 28.74 30.26 29.73 200 0 0.0
20/06/2017
28.74
 400 30.00 30.00 28.74 0 0 0
19/06/2017
30.00
 1,705 30.26 30.26 30.00 0 0 0
16/06/2017
30.26
 1,109 30.00 30.26 30.26 0 0 0
15/06/2017
30.00
 1,251 30.00 30.20 30.00 0 0 0
14/06/2017
30.00
 1,100 30.78 30.78 30.00 0 0 0
13/06/2017
30.78
 10,400 29.73 30.78 30.00 0 0 0
12/06/2017
29.73
 5 29.73 29.73 29.73 0 0 0
09/06/2017
29.73
 2,505 29.21 29.73 29.73 0 0 0
08/06/2017
29.21
 1,300 29.47 30.00 29.21 0 0 0
07/06/2017
29.47
 141 30.05 30.05 29.47 100 0 0.0
06/06/2017
30.05
 3,429 30.00 30.26 30.00 0 0 0
05/06/2017
30.00
 6,510 29.94 30.00 29.73 0 0 0
02/06/2017
29.94
 4,700 29.73 29.94 29.47 0 0 0
01/06/2017
29.73
 2,700 29.47 29.73 29.32 0 0 0
31/05/2017
29.47
 600 28.85 29.47 28.95 0 0 0
30/05/2017
28.85
 2,300 28.69 29.47 28.80 0 0 0
29/05/2017
28.69
 1,900 29.21 29.21 28.69 200 0 0.0
26/05/2017
29.21
 1,100 28.69 29.21 29.21 1,100 0 0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2017
28.69
 4,600 29.21 29.73 28.17 0 100 -0.0
24/05/2017
29.21
 1,503 29.66 29.66 29.21 0 0 0
23/05/2017
29.66
 2,300 29.81 29.81 29.21 100 0 0.0
22/05/2017
29.81
 1,500 29.71 30.10 29.81 0 0 0
19/05/2017
29.71
 8,720 29.71 29.96 29.46 1,400 0 0.1
18/05/2017
29.71
 2,600 29.96 30.20 29.71 500 0 0.0
17/05/2017
29.96
 3,300 29.96 30.20 29.96 1,000 0 0.1
16/05/2017
29.96
 10,100 29.51 30.20 29.71 900 0 0.1
15/05/2017
29.51
 9,900 29.21 29.71 29.21 0 200 -0.0
12/05/2017
29.21
 10,600 28.97 29.21 29.11 0 4,800 -0.3
11/05/2017
28.97
 648 29.11 29.16 28.97 0 0 0
10/05/2017
29.11
 2,715 29.21 29.21 29.06 0 1,400 -0.1
09/05/2017
29.21
 800 28.82 29.21 29.01 0 300 -0.0
08/05/2017
28.82
 1,000 29.21 29.21 28.82 0 300 -0.0
05/05/2017
29.21
 10,700 30.01 30.01 29.21 1,000 10,200 -0.5
04/05/2017
30.01
 9,700 29.96 34.46 30.01 0 7,800 -0.5
03/05/2017
29.96
 15,349 28.72 30.45 28.72 0 0 0
28/04/2017
28.72
 2,300 29.11 29.16 28.47 0 0 0
27/04/2017
29.11
 1 28.72 29.11 29.11 0 0 0
26/04/2017
28.72
 10,115 29.21 29.21 28.72 0 800 -0.0
25/04/2017
29.21
 6,348 28.47 29.21 28.92 0 1,000 -0.1
24/04/2017
28.47
 742 28.42 28.47 28.47 0 0 0
21/04/2017
28.42
 5,100 28.22 28.57 28.42 0 0 0
20/04/2017
28.22
 1,400 28.27 28.72 28.22 0 100 -0.0
19/04/2017
28.27
 4,000 27.98 28.47 28.22 0 0 0
18/04/2017
27.98
 4,450 28.27 28.27 27.98 0 2,800 -0.2
17/04/2017
28.27
 4,900 28.62 28.72 28.22 0 0 0
14/04/2017
28.62
 5,650 28.52 28.67 28.22 0 200 -0.0
13/04/2017
28.52
 2,200 28.67 28.77 28.47 0 0 0
12/04/2017
28.67
 4,160 29.01 29.01 28.67 0 0 0
11/04/2017
29.01
 1,000 28.97 29.01 29.01 0 0 0
10/04/2017
28.97
 200 28.72 28.97 28.97 0 0 0
07/04/2017
28.72
 2,400 28.72 29.16 28.72 0 0 0
05/04/2017
28.72
 2,100 29.16 29.16 28.72 0 300 -0.0
04/04/2017
29.16
 1,400 28.97 29.21 28.97 0 300 -0.0
03/04/2017
28.97
 14,400 28.97 29.16 28.97 0 0 0
31/03/2017
28.97
 1,410 29.06 29.06 28.72 0 0 0
30/03/2017
29.06
 200 28.72 29.06 29.06 0 0 0
29/03/2017
28.72
 9,300 29.66 29.66 28.72 1,000 0 0.1
28/03/2017
29.66
 2,000 29.21 30.05 29.21 0 0 0
27/03/2017
29.21
 1,720 29.21 30.15 29.21 0 0 0
24/03/2017
29.21
 6,450 29.11 29.41 29.06 0 1,900 -0.1
23/03/2017
29.11
 9,700 29.51 29.51 29.01 0 300 -0.0
22/03/2017
29.51
 3,400 29.21 29.56 29.51 0 3,300 -0.2
21/03/2017
29.21
 1,950 29.46 29.71 29.21 0 1,900 -0.1
20/03/2017
29.46
 20,455 29.21 29.71 29.26 10,000 18,400 -0.5
17/03/2017
29.21
 3,820 29.11 29.21 29.21 0 3,000 -0.2
16/03/2017
29.11
 3,120 29.06 29.21 29.11 0 1,100 -0.1
15/03/2017
29.06
 8,100 29.21 29.21 28.97 5,900 1,000 0.3
14/03/2017
29.21
 11,550 29.11 29.21 29.11 10,500 10,800 -0.0
13/03/2017
29.11
 3,300 29.56 29.56 28.97 200 1,600 -0.1
10/03/2017
29.56
 18,800 29.51 29.81 29.31 10,000 5,000 0.3
09/03/2017
29.51
 22,250 29.61 30.40 29.46 5,000 8,700 -0.2
08/03/2017
29.61
 9,650 28.97 29.96 29.31 0 3,300 -0.2
07/03/2017
28.97
 11,535 28.62 28.97 28.62 2,400 0 0.1
06/03/2017
28.62
 3,500 28.62 28.62 28.62 3,100 500 0.2
03/03/2017
28.62
 2,250 28.67 28.72 28.57 800 0 0.0
02/03/2017
28.67
 7,310 28.42 28.72 28.47 2,500 400 0.1
01/03/2017
28.42
 6,700 28.82 28.82 28.37 0 200 -0.0
28/02/2017
28.82
 8,610 28.47 28.82 28.52 0 0 0
27/02/2017
28.47
 8,600 28.52 28.52 28.42 0 0 0
24/02/2017
28.52
 9,320 28.47 28.62 28.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |