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)
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
20/12/2016
34.33
 12,170 34.41 34.41 34.04 2,220 0 0.2
19/12/2016
34.41
 5,030 34.41 34.41 33.87 1,050 740 0.0
16/12/2016
34.41
 5,840 34.12 34.45 33.83 2,290 0 0.2
15/12/2016
34.12
 16,650 34.04 34.45 33.54 6,700 1,500 0.4
14/12/2016
34.04
 27,030 34.04 34.45 33.62 7,350 21,000 -1.1
13/12/2016
34.04
 16,120 34.04 34.78 33.62 3,290 3,920 -0.1
12/12/2016
34.04
 5,420 34.87 35.07 33.83 2,240 760 0.1
09/12/2016
34.87
 4,210 34.87 35.24 34.45 2,280 0 0.2
08/12/2016
34.87
 2,250 34.78 35.28 34.87 470 10 0.0
07/12/2016
34.78
 10,940 34.45 34.87 33.66 2,960 0 0.2
06/12/2016
34.45
 20,500 35.03 35.45 34.45 4,450 870 0.3
05/12/2016
35.03
 9,860 35.28 35.28 34.53 1,970 1,000 0.1
02/12/2016
35.28
 7,820 36.61 36.61 35.16 230 0 0.0
01/12/2016
36.61
 8,220 35.90 37.36 35.07 7,590 0 0.7
30/11/2016
35.90
 46,310 34.87 36.11 33.62 7,780 27,500 -1.6
29/11/2016
34.87
 65,150 36.44 36.44 34.66 450 35,000 -2.9
28/11/2016
36.44
 8,150 37.15 37.56 36.23 50 410 -0.0
25/11/2016
37.15
 7,390 37.81 38.60 36.98 400 0 0.0
24/11/2016
37.81
 30,030 36.44 38.85 36.32 1,660 0 0.1
23/11/2016
36.44
 46,260 37.98 37.98 36.11 7,670 0 0.7
22/11/2016
37.98
 29,650 40.26 40.26 37.98 3,190 500 0.3
21/11/2016
40.26
 50,900 40.68 41.09 39.64 17,860 0 1.7
18/11/2016
40.68
 85,280 38.43 40.68 38.60 12,430 5,090 0.7
17/11/2016
38.43
 82,220 35.94 38.43 35.74 45,480 200 4.1
16/11/2016
35.94
 6,060 36.53 36.53 35.90 0 0 0
15/11/2016
36.53
 29,400 36.11 36.53 36.11 16,440 11,720 0.4
14/11/2016
36.11
 22,490 36.11 36.19 35.82 8,400 2,000 0.6
11/11/2016
36.11
 12,160 36.28 36.40 35.86 20 3,500 -0.3
10/11/2016
36.28
 15,130 35.49 36.44 35.70 1,010 1,000 0.0
09/11/2016
35.49
 114,070 35.49 35.49 35.24 90,100 3,700 7.3
08/11/2016
35.49
 15,790 35.28 35.90 35.20 7,990 0 0.7
07/11/2016
35.28
 20,820 35.32 35.70 34.95 12,350 0 1.0
04/11/2016
35.32
 44,630 33.62 35.70 33.62 19,020 3,600 1.3
03/11/2016
33.62
 31,850 33.25 33.62 33.20 18,730 13,570 0.4
02/11/2016
33.25
 59,810 34.04 34.04 33.25 26,600 53,930 -2.2
01/11/2016
34.04
 15,730 34.04 34.66 33.79 5,010 10,000 -0.4
31/10/2016
34.04
 50,220 33.08 34.20 33.20 8,260 25,170 -1.4
28/10/2016
33.08
 69,020 32.79 33.20 32.79 33,990 51,110 -1.4
27/10/2016
32.79
 20,610 31.96 32.79 31.59 0 2,500 -0.2
26/10/2016
31.96
 24,150 32.33 32.37 31.34 1,280 6,420 -0.4
25/10/2016
32.33
 39,040 33.20 33.20 32.33 4,850 21,750 -1.3
24/10/2016
33.20
 25,730 33.58 33.62 33.20 6,190 18,000 -0.9
21/10/2016
33.58
 32,540 33.58 34.82 33.58 11,900 27,850 -1.3
20/10/2016
33.58
 17,860 33.45 33.70 33.45 2,500 14,500 -1.0
19/10/2016
33.45
 45,230 34.70 34.70 33.41 1,300 23,010 -1.8
18/10/2016
34.70
 16,610 34.87 35.07 34.70 3,130 13,000 -0.8
17/10/2016
34.87
 33,180 35.65 35.65 34.87 8,790 23,690 -1.3
14/10/2016
35.65
 23,510 35.74 35.94 35.65 8,160 14,000 -0.5
13/10/2016
35.74
 16,660 35.99 35.99 35.74 7,290 9,000 -0.1
12/10/2016
35.99
 29,970 36.15 36.15 35.99 11,280 20,330 -0.8
11/10/2016
36.15
 75,750 36.15 36.73 36.15 85,720 81,000 0.4
10/10/2016
36.15
 22,890 36.11 36.48 35.94 72,640 78,000 -0.5
07/10/2016
36.11
 33,930 36.53 36.94 36.11 50,750 52,000 -0.1
06/10/2016
36.53
 36,220 36.32 37.73 36.40 18,750 31,500 -1.1
05/10/2016
36.32
 61,970 35.90 36.73 36.03 24,290 44,580 -1.8
04/10/2016
35.90
 40,960 38.39 38.39 35.90 5,080 16,990 -1.1
03/10/2016
38.39
 39,250 39.56 39.60 38.19 2,000 12,320 -1.0
30/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
30/09/2016
39.56
 20,190 39.85 40.43 39.02 490 15,290 -1.4
29/09/2016
39.85
 46,340 39.85 40.40 39.81 22,350 43,730 -2.1
28/09/2016
39.85
 20,400 39.85 39.93 39.77 4,650 13,420 -0.9
27/09/2016
39.85
 30,990 39.85 40.05 39.81 16,250 29,320 -1.3
26/09/2016
39.85
 35,880 39.85 40.64 39.77 12,500 32,330 -2.0
23/09/2016
39.85
 43,050 40.24 40.84 39.85 50 25,240 -2.5

Chính sách bảo mật | Điều khoản sử dụng |