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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |