CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
36.07
 14,820 35.90 36.19 35.90 7,680 1,000 0.6
16/02/2017
35.90
 12,940 35.90 36.44 35.70 6,490 0 0.6
15/02/2017
35.90
 14,770 35.03 36.11 35.11 247,130 244,480 0.2
14/02/2017
35.03
 29,020 35.11 35.28 34.78 0 24,400 -2.1
13/02/2017
35.11
 48,630 35.11 35.28 35.03 6,300 43,490 -3.1
10/02/2017
35.11
 31,430 35.49 35.49 35.11 3,200 25,010 -1.9
09/02/2017
35.49
 25,060 35.90 35.90 35.49 0 18,450 -1.6
08/02/2017
35.90
 27,240 35.90 35.94 35.57 290 16,000 -1.4
07/02/2017
35.90
 50,760 36.32 36.36 35.90 2,950 44,330 -3.6
06/02/2017
36.32
 31,200 36.82 36.82 36.32 4,200 19,500 -1.3
03/02/2017
36.82
 8,850 36.94 37.07 36.77 4,610 5,950 -0.1
02/02/2017
36.94
 22,780 36.98 37.11 36.90 6,450 19,000 -1.1
25/01/2017
36.98
 26,160 36.94 37.11 36.73 11,660 15,000 -0.3
24/01/2017
36.94
 5,040 36.69 37.27 36.73 100 3,150 -0.3
23/01/2017
36.69
 7,500 36.73 36.94 36.53 4,780 4,790 -0.0
20/01/2017
36.73
 10,560 37.11 37.11 36.73 8,500 6,460 0.2
19/01/2017
37.11
 11,350 36.94 37.11 36.53 9,140 5,000 0.4
18/01/2017
36.94
 22,730 36.40 37.15 36.53 21,460 5,000 1.5
17/01/2017
36.40
 4,580 37.11 37.11 35.70 640 0 0.1
16/01/2017
37.11
 39,950 36.53 37.36 36.53 25,620 10,010 1.4
13/01/2017
36.53
 17,000 36.11 36.53 35.99 4,600 0 0.4
12/01/2017
36.11
 2,120 36.15 36.44 36.11 680 0 0.1
11/01/2017
36.15
 7,970 35.61 36.15 35.53 260 0 0.0
10/01/2017
35.61
 15,230 35.49 35.90 35.28 4,290 5,900 -0.1
09/01/2017
35.49
 9,680 35.49 36.32 35.45 30 1,200 -0.1
06/01/2017
35.49
 7,400 35.74 36.44 35.40 2,500 0 0.2
05/01/2017
35.74
 9,830 35.78 36.07 35.36 7,170 0 0.6
04/01/2017
35.78
 9,910 36.15 36.94 35.78 6,590 0 0.6
03/01/2017
36.15
 15,180 36.94 36.94 36.11 5,130 0 0.4
30/12/2016
36.94
 18,770 35.70 37.15 35.70 8,070 0 0.7
29/12/2016
35.70
 19,690 35.32 35.82 35.36 4,000 490 0.3
28/12/2016
35.32
 7,000 35.07 35.49 35.07 1,380 600 0.1
27/12/2016
35.07
 5,650 34.87 35.28 34.62 1,900 0 0.2
26/12/2016
34.87
 15,230 34.53 35.28 34.53 20 10 0.0
23/12/2016
34.53
 4,690 35.28 35.28 34.45 2,460 590 0.2
22/12/2016
35.28
 5,490 35.90 35.90 34.45 1,040 3,000 -0.2
21/12/2016
35.90
 15,710 34.33 35.90 34.37 3,170 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |