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)
16/08/2017
36.43
 43,320 36.52 36.92 36.08 1,260 1,800 -0.0
15/08/2017
36.52
 46,300 36.52 36.92 36.52 6,500 0 0.5
14/08/2017
36.52
 28,470 36.43 37.19 36.43 1,180 0 0.1
11/08/2017
36.43
 49,100 36.75 37.46 36.43 11,710 0 1.0
10/08/2017
36.75
 37,890 37.19 37.86 36.48 1,640 0 0.1
09/08/2017
37.19
 123,320 36.48 37.81 36.48 30,090 710 2.4
08/08/2017
36.48
 30,260 36.52 37.81 36.34 16,540 0 1.4
07/08/2017
36.52
 9,730 36.66 39.15 36.34 9,000 20 0.7
04/08/2017
36.66
 16,430 36.43 36.75 36.30 13,210 0 1.1
03/08/2017
36.43
 7,480 36.21 36.48 36.08 7,270 0 0.6
02/08/2017
36.21
 3,910 36.21 36.79 35.68 1,310 0 0.1
01/08/2017
36.21
 5,530 36.43 36.43 35.94 1,290 0 0.1
31/07/2017
36.43
 8,940 36.26 36.43 33.85 4,270 110 0.3
28/07/2017
36.26
 2,440 36.08 36.26 35.63 2,130 1,000 0.1
27/07/2017
36.08
 3,410 35.63 36.48 36.08 1,860 300 0.1
26/07/2017
35.63
 12,880 36.43 36.43 35.63 4,430 9,130 -0.4
25/07/2017
36.43
 700 36.48 36.48 36.30 540 0 0.0
24/07/2017
36.48
 2,770 36.30 36.57 36.12 2,040 200 0.2
21/07/2017
36.30
 5,670 36.66 36.66 36.30 4,350 0 0.4
20/07/2017
36.66
 8,940 36.52 36.66 36.30 4,610 3,090 0.1
19/07/2017
36.52
 25,650 36.52 36.61 36.30 24,070 0 2.0
18/07/2017
36.52
 6,450 36.48 36.52 36.43 1,260 0 0.1
17/07/2017
36.48
 2,280 36.52 36.97 35.94 1,910 0 0.2
14/07/2017
36.52
 4,060 36.43 36.75 36.43 2,390 0 0.2
13/07/2017
36.43
 7,720 36.61 36.75 36.34 3,480 0 0.3
12/07/2017
36.61
 27,860 36.34 37.41 36.30 23,370 510 1.9
11/07/2017
36.34
 7,750 36.08 36.34 36.08 6,440 0 0.5
10/07/2017
36.08
 6,080 35.85 36.08 35.85 1,500 0 0.1
07/07/2017
35.85
 14,450 35.94 36.17 35.77 1,210 100 0.1
06/07/2017
35.94
 1,940 35.94 35.94 35.85 370 0 0.0
05/07/2017
35.94
 16,340 36.08 36.08 35.77 3,000 0 0.2
04/07/2017
36.08
 7,450 35.77 36.08 35.63 5,890 0 0.5
03/07/2017
35.77
 4,760 36.08 36.08 35.63 2,010 0 0.2
30/06/2017
36.08
 6,430 36.08 36.08 35.63 1,600 0 0.1
29/06/2017
36.08
 6,810 35.63 36.08 35.63 3,010 0 0.2
28/06/2017
35.63
 35,790 36.08 36.08 35.63 9,260 12,260 -0.2
27/06/2017
36.08
 4,010 36.21 36.30 35.72 1,810 0 0.1
26/06/2017
36.21
 5,510 35.72 36.52 35.63 380 10 0.0
23/06/2017
35.72
 370 36.39 36.39 35.63 20 0 0.0
22/06/2017
36.39
 20,570 35.63 36.97 35.63 730 2,130 -0.1
21/06/2017
35.63
 3,300 35.41 35.90 35.41 1,310 10 0.1
20/06/2017
35.41
 6,820 35.85 35.85 35.41 20 0 0.0
19/06/2017
35.85
 15,770 35.63 35.94 35.41 0 500 -0.0
16/06/2017
35.63
 3,410 35.59 36.08 35.41 1,500 2,090 -0.0
15/06/2017
35.59
 1,630 35.41 35.99 35.41 30 0 0.0
14/06/2017
35.41
 14,800 35.19 36.30 35.19 1,100 10,100 -0.7
13/06/2017
35.19
 60,340 35.54 35.54 35.19 22,760 59,530 -2.9
12/06/2017
35.54
 8,870 35.63 35.85 35.45 5,690 570 0.4
09/06/2017
35.63
 4,770 35.68 35.68 35.63 40 0 0.0
08/06/2017
35.68
 1,140 36.12 36.12 35.68 410 0 0.0
07/06/2017
36.12
 20,500 35.72 36.17 35.63 19,700 0 1.6
06/06/2017
35.72
 4,150 35.63 35.72 35.59 2,640 0 0.2
05/06/2017
35.63
 6,410 35.63 36.26 35.63 5,270 3,010 0.2
02/06/2017
35.63
 7,520 35.63 35.68 35.28 6,500 3,810 0.2
01/06/2017
35.63
 20,410 34.96 35.63 35.41 18,420 0 1.5
31/05/2017
34.96
 64,480 35.41 35.81 34.96 21,190 60,480 -3.1
30/05/2017
35.41
 11,010 35.28 35.63 35.28 5,010 5,620 -0.0
29/05/2017
35.28
 71,100 35.19 35.63 35.19 60,020 40,100 1.6
26/05/2017
35.19
 19,960 35.19 35.63 35.01 20 300 -0.0
25/05/2017
35.19
 18,490 35.50 35.85 35.19 30 0 0.0
24/05/2017
35.50
 16,500 35.63 36.52 35.50 13,920 0 1.1
23/05/2017
35.63
 13,030 35.63 35.63 35.23 11,400 2,200 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |