CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-10.70 -11.31% 617,600 -218,700 0
82.90
95.20
82.90
2 tháng
(2026-05-29) 		-6.90 -7.60% 896,200 -311,600 0
82.90
96.90
82.90
3 tháng
(2026-04-29) 		-9.20 -9.88% 1,166,200 -395,500 0
82.90
96.90
82.90
6 tháng
(2026-01-29) 		-12 -12.51% 2,049,800 -620,900 -14.0
82.90
97.70
82.90
12 tháng
(2025-08-04) 		-17.06 -16.90% 4,462,400 -1,065,300 -58.6
82.90
103.64
82.90
24 tháng
(2024-08-07) 		-4.47 -5.06% 6,924,200 -649,499 -13.9
82.90
112.90
82.90
36 tháng
(2023-08-14) 		9.04 12.08% 8,917,300 -624,989 -10.9
72.39
112.90
82.90
60 tháng
(2021-08-23) 		31 58.59% 14,743,300 663,393 105.9
52.90
112.90
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2017
38.50
 7,480 38.87 38.96 38.40 2,980 560 0.2
29/09/2017
38.87
 23,510 38.22 39.01 38.64 4,200 200 0.3
28/09/2017
38.22
 40,070 37.18 38.40 37.14 4,200 1,200 0.2
27/09/2017
37.18
 8,200 37.00 37.23 36.76 130 350 -0.0
26/09/2017
37.00
 10,520 37.00 37.04 37.00 3,990 0 0.3
25/09/2017
37.00
 12,670 36.76 37.00 36.67 10,270 0 0.8
22/09/2017
36.76
 10,160 36.67 36.90 36.67 1,000 0 0.1
21/09/2017
36.67
 4,530 36.53 36.72 36.53 840 0 0.1
20/09/2017
36.53
 12,930 35.92 36.95 36.53 8,330 0 0.6
19/09/2017
35.92
 10,860 36.30 36.53 35.92 5,000 1,050 0.3
18/09/2017
36.30
 560 36.30 36.53 36.30 0 0 0
15/09/2017
36.30
 3,860 36.72 36.72 36.25 770 0 0.1
14/09/2017
36.72
 3,490 36.72 36.72 36.06 220 0 0.0
13/09/2017
36.72
 17,690 36.72 36.76 36.72 17,510 20 1.4
12/09/2017
36.72
 9,240 36.44 37.47 36.53 8,320 0 0.6
11/09/2017
36.44
 2,270 36.58 36.58 36.44 0 200 -0.0
08/09/2017
36.58
 7,080 36.67 36.72 36.58 5,190 0 0.4
07/09/2017
36.67
 81,330 36.72 36.72 36.53 77,260 0 6.0
06/09/2017
36.72
 7,150 36.53 36.90 36.53 1,800 2,200 -0.0
05/09/2017
36.53
 54,900 36.44 37.00 36.48 47,660 200 3.7
01/09/2017
36.44
 1,280 36.53 36.53 36.44 0 500 -0.0
31/08/2017
36.53
 101,310 36.53 36.58 36.53 94,990 0 7.4
30/08/2017
36.53
 118,610 36.53 36.62 36.48 100,000 0 7.8
29/08/2017
36.53
 11,620 36.53 36.53 35.97 20 0 0.0
28/08/2017
36.53
 52,310 36.34 36.62 36.34 31,630 400 2.4
25/08/2017
36.34
 12,410 36.44 36.44 36.30 0 190 -0.0
24/08/2017
36.44
 106,980 36.39 36.44 36.34 77,620 0 6.0
23/08/2017
36.39
 29,410 36.34 36.39 35.41 22,710 8,000 1.1
22/08/2017
36.34
 12,520 36.44 36.48 35.92 610 10 0.0
21/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/08/2017
36.44
 17,330 36.39 36.53 35.97 1,620 1,200 0.0
18/08/2017
36.39
 39,860 36.43 36.75 36.34 9,270 14,350 -0.4
17/08/2017
36.43
 15,500 36.43 36.66 36.30 1,150 1,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |