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)
11/04/2017
29.01
 1,000 28.97 29.01 29.01 0 0 0
10/04/2017
28.97
 200 28.72 28.97 28.97 0 0 0
07/04/2017
28.72
 2,400 28.72 29.16 28.72 0 0 0
05/04/2017
28.72
 2,100 29.16 29.16 28.72 0 300 -0.0
04/04/2017
29.16
 1,400 28.97 29.21 28.97 0 300 -0.0
03/04/2017
28.97
 14,400 28.97 29.16 28.97 0 0 0
31/03/2017
28.97
 1,410 29.06 29.06 28.72 0 0 0
30/03/2017
29.06
 200 28.72 29.06 29.06 0 0 0
29/03/2017
28.72
 9,300 29.66 29.66 28.72 1,000 0 0.1
28/03/2017
29.66
 2,000 29.21 30.05 29.21 0 0 0
27/03/2017
29.21
 1,720 29.21 30.15 29.21 0 0 0
24/03/2017
29.21
 6,450 29.11 29.41 29.06 0 1,900 -0.1
23/03/2017
29.11
 9,700 29.51 29.51 29.01 0 300 -0.0
22/03/2017
29.51
 3,400 29.21 29.56 29.51 0 3,300 -0.2
21/03/2017
29.21
 1,950 29.46 29.71 29.21 0 1,900 -0.1
20/03/2017
29.46
 20,455 29.21 29.71 29.26 10,000 18,400 -0.5
17/03/2017
29.21
 3,820 29.11 29.21 29.21 0 3,000 -0.2
16/03/2017
29.11
 3,120 29.06 29.21 29.11 0 1,100 -0.1
15/03/2017
29.06
 8,100 29.21 29.21 28.97 5,900 1,000 0.3
14/03/2017
29.21
 11,550 29.11 29.21 29.11 10,500 10,800 -0.0
13/03/2017
29.11
 3,300 29.56 29.56 28.97 200 1,600 -0.1
10/03/2017
29.56
 18,800 29.51 29.81 29.31 10,000 5,000 0.3
09/03/2017
29.51
 22,250 29.61 30.40 29.46 5,000 8,700 -0.2
08/03/2017
29.61
 9,650 28.97 29.96 29.31 0 3,300 -0.2
07/03/2017
28.97
 11,535 28.62 28.97 28.62 2,400 0 0.1
06/03/2017
28.62
 3,500 28.62 28.62 28.62 3,100 500 0.2
03/03/2017
28.62
 2,250 28.67 28.72 28.57 800 0 0.0
02/03/2017
28.67
 7,310 28.42 28.72 28.47 2,500 400 0.1
01/03/2017
28.42
 6,700 28.82 28.82 28.37 0 200 -0.0
28/02/2017
28.82
 8,610 28.47 28.82 28.52 0 0 0
27/02/2017
28.47
 8,600 28.52 28.52 28.42 0 0 0
24/02/2017
28.52
 9,320 28.47 28.62 28.42 0 0 0
23/02/2017
28.47
 4,750 28.52 28.92 28.47 1,200 0 0.1
22/02/2017
28.52
 650 28.47 28.52 28.47 100 0 0.0
21/02/2017
28.47
 8,500 28.97 29.06 28.22 0 0 0
20/02/2017
28.97
 2,800 28.67 28.97 28.72 0 0 0
17/02/2017
28.67
 2,600 28.72 29.11 28.67 0 0 0
16/02/2017
28.72
 4,818 28.52 29.66 28.72 0 1,600 -0.1
15/02/2017
28.52
 8,130 28.77 28.97 28.22 0 0 0
14/02/2017
28.77
 1,501 28.72 28.97 28.77 0 0 0
13/02/2017
28.72
 3,100 29.21 29.21 28.72 0 0 0
10/02/2017
29.21
 3,000 29.16 29.26 28.77 300 600 -0.0
09/02/2017
29.16
 0 29.21 29.16 29.16 0 0 0
08/02/2017
29.21
 2,100 29.31 29.31 29.01 1,000 1,700 -0.0
07/02/2017
29.31
 7,100 29.61 29.71 29.21 0 3,800 -0.2
06/02/2017
29.61
 2,400 29.51 30.10 29.56 0 0 0
03/02/2017
29.51
 6,700 29.21 29.66 29.46 0 5,800 -0.3
02/02/2017
29.21
 2,000 29.01 29.46 29.21 0 100 -0.0
25/01/2017
29.01
 800 28.87 29.21 28.92 0 200 -0.0
24/01/2017
28.87
 1,100 29.01 29.01 28.87 0 0 0
23/01/2017
29.01
 1,300 29.21 29.21 29.01 0 0 0
20/01/2017
29.21
 3,200 29.21 29.21 29.21 0 3,000 -0.2
19/01/2017
29.21
 2,310 28.97 29.21 28.57 0 900 -0.1
18/01/2017
28.97
 1,400 29.21 29.21 28.77 0 0 0
17/01/2017
29.21
 3,300 29.71 30.45 29.21 0 3,000 -0.2
16/01/2017
29.71
 1,500 29.71 30.65 29.71 0 0 0
13/01/2017
29.71
 200 29.96 30.20 29.71 0 0 0
12/01/2017
29.96
 4,200 30.01 30.01 28.67 0 1,500 -0.1
11/01/2017
30.01
 1,000 29.21 30.20 29.56 0 400 -0.0
10/01/2017
29.21
 13,300 28.97 29.31 28.97 4,000 5,000 -0.1
09/01/2017
28.97
 6,200 29.71 29.71 27.48 200 4,100 -0.2
06/01/2017
29.71
 3,400 30.45 30.45 29.21 0 0 0
05/01/2017
30.45
 7,000 29.71 32.18 30.45 0 1,000 -0.1
04/01/2017
29.71
 6,500 30.70 30.70 29.21 0 200 -0.0
03/01/2017
30.70
 3,500 30.65 31.34 30.70 0 400 -0.0
30/12/2016
30.65
 5,100 30.95 31.39 29.71 0 600 -0.0
29/12/2016
30.10
 9,800 29.26 31.44 25.75 0 0 0
28/12/2016
29.71
 2,000 30.40 30.40 29.71 0 900 -0.1
27/12/2016
30.70
 10,700 30.45 30.70 30.20 0 0 0
26/12/2016
31.44
 1,700 30.85 31.69 30.70 0 500 -0.0
23/12/2016
32.18
 2,000 31.49 32.18 31.49 0 500 -0.0
22/12/2016
31.09
 9,700 32.04 32.08 31.09 0 1,200 -0.1
21/12/2016
32.08
 400 32.08 32.08 32.08 0 0 0
20/12/2016
31.19
 5,600 32.18 32.58 30.95 0 0 0
19/12/2016
32.53
 3,200 32.88 32.88 31.79 0 0 0
16/12/2016
32.18
 12,200 32.58 32.58 31.19 2,000 0 0.1
15/12/2016
32.28
 5,800 32.68 32.68 31.19 0 0 0
14/12/2016
31.29
 6,500 31.74 31.99 31.19 2,500 0 0.2
13/12/2016
31.74
 2,000 32.08 33.32 31.74 0 100 -0.0
12/12/2016
31.69
 900 32.08 32.08 31.69 0 0 0
09/12/2016
31.69
 2,100 32.18 32.18 31.69 0 0 0
08/12/2016
32.08
 1,300 31.19 32.68 31.00 0 0 0
07/12/2016
30.70
 3,300 31.59 31.59 30.45 0 400 -0.0
06/12/2016
30.95
 7,800 32.23 32.23 30.70 0 800 -0.1
05/12/2016
32.53
 7,500 32.88 32.88 32.43 0 0 0
02/12/2016
33.17
 900 33.32 33.32 33.17 0 0 0
01/12/2016
32.93
 4,800 33.97 33.97 32.93 0 1,100 -0.1
30/11/2016
33.62
 5,000 34.16 34.56 32.93 0 600 -0.0
29/11/2016
33.62
 5,000 34.02 34.66 33.17 0 400 -0.0
28/11/2016
32.68
 3,600 34.16 34.91 32.68 0 0 0
25/11/2016
32.93
 2,200 34.91 34.91 32.93 0 0 0
24/11/2016
32.93
 6,400 32.88 33.67 32.88 0 0 0
23/11/2016
33.67
 6,300 34.66 35.40 33.67 500 0 0.0
22/11/2016
35.15
 6,400 36.64 37.93 34.76 0 200 -0.0
21/11/2016
35.90
 13,200 37.13 38.92 35.65 0 1,700 -0.1
18/11/2016
35.95
 34,150 33.67 37.63 33.67 0 13,300 -1.0
17/11/2016
34.16
 31,900 31.79 34.76 31.69 0 400 -0.0
16/11/2016
31.99
 2,200 32.98 32.98 31.49 0 0 0
15/11/2016
32.43
 3,600 32.68 32.93 30.70 0 0 0
14/11/2016
31.69
 5,300 33.92 33.92 31.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |