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)
21/09/2016
40.24
 27,320 40.24 40.64 40.05 16,700 23,330 -0.7
20/09/2016
40.24
 29,710 39.85 41.04 39.81 1,210 22,850 -2.2
19/09/2016
39.85
 59,940 39.45 41.04 39.81 7,540 47,990 -4.1
16/09/2016
39.45
 25,480 39.45 40.24 39.25 0 19,100 -1.9
15/09/2016
39.45
 33,870 41.04 41.04 39.05 380 26,260 -2.6
14/09/2016
41.04
 22,680 41.04 41.24 40.64 5,380 20,900 -1.6
13/09/2016
41.04
 6,250 41.04 41.20 41.04 760 0 0.1
12/09/2016
41.04
 6,850 41.04 41.24 41.00 1,460 0 0.2
09/09/2016
41.04
 1,670 41.44 41.44 41.04 0 0 0
08/09/2016
41.44
 16,940 40.64 41.44 40.24 7,090 0 0.7
07/09/2016
40.64
 8,250 40.64 41.04 40.24 2,670 0 0.3
06/09/2016
40.64
 8,280 40.24 41.04 40.24 2,170 1,000 0.1
05/09/2016
40.24
 3,550 40.24 40.24 40.24 2,400 0 0.2
01/09/2016
40.24
 12,740 40.24 40.64 40.24 8,270 10 0.8
31/08/2016
40.24
 8,790 40.64 40.64 40.24 6,070 640 0.5
30/08/2016
40.64
 16,830 40.64 40.64 40.24 7,380 2,500 0.5
29/08/2016
40.64
 27,450 40.64 41.04 40.24 16,150 0 1.6
26/08/2016
40.64
 12,340 41.04 41.44 40.64 4,500 1,000 0.4
25/08/2016
41.04
 1,850 41.44 41.44 40.64 800 0 0.1
24/08/2016
41.44
 46,200 39.65 41.44 40.24 8,680 28,610 -2.0
23/08/2016
39.65
 122,320 39.45 40.24 39.45 80,470 111,580 -3.1
22/08/2016
39.45
 96,290 39.45 39.45 39.45 85,700 89,250 -0.4
19/08/2016
39.45
 41,190 39.25 39.65 39.25 3,160 24,630 -2.1
18/08/2016
39.25
 50,480 39.65 39.85 39.05 20,400 43,840 -2.3
17/08/2016
39.65
 103,190 40.64 41.04 39.45 17,000 93,400 -7.6
16/08/2016
40.64
 23,260 41.44 41.44 39.05 10 6,010 -0.6
15/08/2016
41.44
 19,600 41.44 41.84 41.04 1,500 7,600 -0.6
12/08/2016
41.44
 9,540 42.24 42.24 41.44 0 2,490 -0.3
11/08/2016
42.24
 10,190 42.24 42.24 41.84 0 9,000 -1.0
10/08/2016
42.24
 5,620 42.64 42.64 42.24 10 5,000 -0.5
09/08/2016
42.64
 50,890 42.64 43.43 41.84 40,780 25,420 1.7
08/08/2016
42.64
 2,750 43.03 43.03 42.64 0 2,000 -0.2
05/08/2016
43.03
 24,820 42.64 43.03 42.24 20,000 9,540 1.1
04/08/2016
42.64
 2,370 42.64 43.03 42.24 300 0 0.0
03/08/2016
42.64
 6,920 43.03 43.03 42.64 0 0 0
02/08/2016
43.03
 23,010 43.03 43.43 43.03 15,000 13,000 0.2
01/08/2016
43.03
 7,560 43.03 43.43 43.03 0 4,050 -0.4
29/07/2016
43.03
 4,960 43.83 44.23 43.03 70,740 71,900 -0.1
28/07/2016
43.83
 50,910 43.83 44.23 43.83 50,140 45,350 0.5
27/07/2016
43.83
 30,410 44.23 44.23 43.83 30,200 22,340 0.9
26/07/2016
44.23
 20,420 43.83 44.23 43.03 3,720 1,950 0.2
25/07/2016
43.83
 9,490 43.83 43.83 43.03 2,820 5,300 -0.3
22/07/2016
43.83
 31,970 43.83 44.23 43.03 10,990 22,000 -1.2
21/07/2016
43.83
 21,410 43.43 43.83 43.03 18,420 18,750 -0.0
20/07/2016
43.43
 26,330 43.83 43.83 43.03 0 15,500 -1.7
19/07/2016
43.83
 43,280 44.63 44.63 43.03 8,370 33,620 -2.8
18/07/2016
44.63
 16,560 44.63 44.63 44.23 0 15,200 -1.7
15/07/2016
44.63
 13,170 45.03 45.03 44.63 5,000 8,860 -0.4
14/07/2016
45.03
 34,090 45.42 45.82 45.03 20,600 18,540 0.2
13/07/2016
45.42
 10,850 45.03 45.42 45.03 5,870 0 0.7
12/07/2016
45.03
 4,120 45.42 45.42 44.63 1,000 100 0.1
11/07/2016
45.42
 25,660 45.03 45.82 44.63 11,460 0 1.3
08/07/2016
45.03
 24,010 45.42 45.42 44.63 22,310 0 2.5
07/07/2016
45.42
 15,210 44.63 45.42 44.63 5,000 0 0.6
06/07/2016
44.63
 18,420 45.03 45.42 44.23 8,680 0 1.0
05/07/2016
45.03
 7,400 45.42 45.42 44.63 0 0 0
04/07/2016
45.42
 9,580 45.42 45.82 45.03 1,710 0 0.2
01/07/2016
45.42
 3,990 44.63 45.42 44.23 2,000 0 0.2
30/06/2016
44.63
 10,150 45.82 45.82 44.63 2,000 3,450 -0.2
29/06/2016
45.82
 5,950 45.03 45.82 44.63 1,000 0 0.1
28/06/2016
45.03
 9,690 44.23 45.03 43.83 1,290 100 0.1
27/06/2016
44.23
 7,130 44.23 45.03 43.83 3,900 550 0.4
24/06/2016
44.23
 24,040 44.23 45.03 42.64 400 590 -0.0
23/06/2016
44.23
 13,450 45.03 47.42 44.23 1,010 0 0.1
22/06/2016
45.03
 15,510 45.03 45.42 44.63 2,580 4,500 -0.2
21/06/2016
45.03
 9,070 45.82 46.22 45.03 4,000 1,400 0.3
20/06/2016
45.82
 5,080 46.62 46.62 45.82 2,400 0 0.3
17/06/2016
46.62
 5,010 47.02 47.02 46.22 3,120 0 0.4
16/06/2016
47.02
 18,200 47.42 47.42 46.62 7,130 600 0.8
15/06/2016
47.42
 12,400 47.02 47.42 47.02 6,300 0 0.7
14/06/2016
47.02
 14,640 46.62 47.02 46.62 6,010 4,380 0.2
13/06/2016
46.62
 29,480 45.03 47.42 45.03 11,780 420 1.3
10/06/2016
45.03
 14,520 44.63 45.42 44.63 13,330 0 1.5
09/06/2016
44.63
 4,770 44.63 44.63 44.63 4,370 0 0.5
08/06/2016
44.63
 7,030 45.03 45.03 44.63 4,690 2,430 0.3
07/06/2016
45.03
 11,370 44.63 45.42 44.63 5,960 2,000 0.4
06/06/2016
44.63
 17,450 43.83 44.63 43.83 15,050 400 1.6
03/06/2016
43.83
 23,220 43.43 44.23 43.83 14,210 7,650 0.7
02/06/2016
43.43
 21,720 43.03 44.23 42.64 10,570 5,900 0.5
01/06/2016
43.03
 16,070 42.64 43.43 42.64 11,430 3,180 0.9
31/05/2016
42.64
 8,430 42.24 43.43 42.24 6,000 1,000 0.5
30/05/2016
42.24
 4,380 43.03 43.43 42.24 3,030 2,120 0.1
27/05/2016
43.03
 7,620 42.24 43.43 41.84 1,220 480 0.1
26/05/2016
42.24
 12,350 43.43 43.83 42.24 900 1,220 -0.0
25/05/2016
43.43
 11,040 43.83 43.83 43.03 380 40 0.0
24/05/2016
43.83
 10,850 43.03 43.83 43.03 5,440 3,450 0.2
23/05/2016
43.03
 9,360 43.03 43.43 43.03 3,500 6,110 -0.3
20/05/2016
43.03
 25,850 43.43 43.43 43.03 0 1,940 -0.2
19/05/2016
43.43
 97,720 44.63 45.03 43.43 72,300 93,320 -2.3
18/05/2016
44.63
 10,750 44.63 45.03 44.63 7,920 500 0.8
17/05/2016
44.63
 6,200 44.63 45.03 44.63 3,340 0 0.4
16/05/2016
44.63
 41,540 44.63 45.03 44.23 29,860 0 3.3
13/05/2016
44.63
 11,740 44.63 45.42 44.63 7,310 1,000 0.7
12/05/2016
44.63
 13,600 44.63 45.03 44.63 9,640 0 1.1
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2016
44.63
 3,160 44.63 45.03 44.63 1,230 0 0.1
10/05/2016
44.63
 13,530 44.63 44.63 44.23 8,200 200 0.9
09/05/2016
44.63
 20,810 44.23 45.02 44.23 11,200 500 1.2
06/05/2016
44.23
 11,360 45.02 45.02 43.84 81,160 77,550 0.4
05/05/2016
45.02
 28,360 45.02 45.81 44.63 0 13,420 -1.5
04/05/2016
45.02
 35,740 43.05 45.02 43.05 7,210 2,650 0.5

Chính sách bảo mật | Điều khoản sử dụng |