CTCP Suất ăn Hàng không Nội Bài (ncs)

39
0
(0%)
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
(2026-05-18) 		0.30 0.78% 6,900 0 0
38.50
40.10
39
2 tháng
(2026-04-20) 		3.06 8.53% 13,700 300 0
34.09
40.10
39
3 tháng
(2026-03-19) 		4.81 14.08% 22,600 7,100 0.0
34.09
40.10
39
6 tháng
(2025-12-19) 		2.14 5.81% 152,200 85,400 3.0
30.96
40.10
39
12 tháng
(2025-06-23) 		13.66 53.91% 1,000,500 698,600 23.4
25.34
40.54
39
24 tháng
(2024-06-27) 		13.57 53.35% 1,876,762 683,801 23.3
21.19
40.54
39
36 tháng
(2023-07-03) 		21.83 127.11% 3,009,527 713,866 24.1
15.63
40.54
39
60 tháng
(2021-07-13) 		23.03 144.21% 4,701,789 722,966 24.3
14.34
40.54
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
32.93
 6,100 33.92 33.92 32.93 0 100 -0.0
10/11/2016: Cổ tức tiền mặt tỉ lệ: 30%
10/11/2016
33.67
 3,600 34.16 35.65 33.17 0 100 -0.0
09/11/2016
32.68
 9,600 32.68 33.11 31.73 4,000 1,500 0.2
08/11/2016
32.68
 11,700 32.68 33.48 32.44 0 1,200 -0.1
07/11/2016
32.21
 11,800 32.92 33.58 31.73 0 700 -0.0
04/11/2016
33.15
 17,700 33.58 33.77 33.15 0 14,200 -1.0
03/11/2016
33.25
 14,500 33.15 34.57 33.15 200 0 0.0
02/11/2016
34.10
 23,100 34.10 34.10 33.15 100 300 -0.0
01/11/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
01/11/2016
32.68
 13,900 33.15 34.57 31.73 0 300 -0.0
31/10/2016
30.59
 17,800 29.96 32.96 29.96 1,600 0 0.2
28/10/2016
30.63
 17,220 29.96 30.93 29.93 0 0 0
27/10/2016
29.86
 6,600 30.30 30.30 29.86 2,200 0 0.2
26/10/2016
29.96
 4,100 29.96 31.29 29.96 0 0 0
25/10/2016
29.93
 2,300 29.90 29.96 29.90 100 0 0.0
24/10/2016
30.30
 10,576 29.96 30.63 29.80 700 0 0.1
21/10/2016
28.96
 1,100 29.30 29.96 28.96 0 0 0
20/10/2016
29.30
 200 29.30 29.30 29.30 0 0 0
19/10/2016
29.30
 1,000 29.30 29.30 29.30 0 0 0
18/10/2016
29.96
 1,500 30.16 30.16 29.96 0 0 0
17/10/2016
30.89
 500 29.63 30.89 29.63 0 0 0
14/10/2016
29.63
 500 29.90 29.90 29.63 0 0 0
13/10/2016
29.90
 200 29.90 29.90 29.90 0 0 0
12/10/2016
29.93
 1,300 29.96 29.96 29.63 0 0 0
11/10/2016
29.96
 600 30.10 30.10 29.96 0 0 0
10/10/2016
30.30
 312 30.30 30.30 30.30 0 0 0
07/10/2016
30.59
 2,500 29.63 30.59 29.36 0 0 0
06/10/2016
30.53
 900 29.63 30.53 29.63 0 0 0
05/10/2016
29.96
 1,300 30.63 30.79 29.96 0 500 -0.0
04/10/2016
30.59
 2,900 30.40 30.59 30.30 0 200 -0.0
03/10/2016
30.63
 1,600 31.09 31.09 30.63 0 300 -0.0
30/09/2016
31.19
 800 31.19 31.19 31.19 0 0 0
29/09/2016
30.96
 400 30.13 30.96 30.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |