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)
24/03/2017
36.36
 9,390 36.44 36.53 36.07 3,070 1,000 0.2
23/03/2017
36.44
 5,170 36.32 36.61 36.32 4,510 1,300 0.3
22/03/2017
36.32
 17,520 36.57 36.65 35.28 5,740 0 0.5
21/03/2017
36.57
 65,230 36.61 36.86 36.57 6,030 18,770 -1.1
20/03/2017
36.61
 9,070 36.48 36.94 36.53 1,480 0 0.1
17/03/2017
36.48
 10,020 36.44 36.57 36.40 4,980 0 0.4
16/03/2017
36.44
 14,180 36.40 36.44 36.36 10,600 0 0.9
15/03/2017
36.40
 7,640 36.36 36.48 36.36 4,950 0 0.4
14/03/2017
36.36
 13,470 36.53 36.53 36.32 11,420 6,270 0.5
13/03/2017
36.53
 15,430 36.44 37.15 36.53 11,890 7,180 0.4
10/03/2017
36.44
 18,550 36.32 36.53 36.36 6,790 3,110 0.3
09/03/2017
36.32
 9,080 36.53 36.57 36.23 5,760 2,640 0.3
08/03/2017
36.53
 6,380 36.48 36.61 36.15 3,450 4,140 -0.1
07/03/2017
36.48
 29,240 36.57 36.57 36.19 16,630 13,710 0.3
06/03/2017
36.57
 19,490 36.48 37.77 36.48 12,910 13,570 -0.1
03/03/2017
36.48
 13,420 36.53 36.57 36.48 8,870 1,500 0.6
02/03/2017
36.53
 14,120 36.48 36.53 36.44 12,370 0 1.1
01/03/2017
36.48
 20,920 36.44 36.65 36.40 15,080 1,000 1.2
28/02/2017
36.44
 7,820 36.40 36.69 36.40 7,110 0 0.6
27/02/2017
36.40
 7,820 36.40 36.73 36.15 3,840 0 0.3
24/02/2017
36.40
 7,850 36.53 36.94 36.15 6,600 0 0.6
23/02/2017
36.53
 19,210 36.32 36.53 36.11 14,010 10,160 0.3
22/02/2017
36.32
 16,890 36.73 36.73 35.28 11,850 6,400 0.5
21/02/2017
36.73
 17,380 36.11 36.94 36.32 15,510 0 1.4
20/02/2017
36.11
 16,500 36.07 36.11 35.99 11,980 2,320 0.8
17/02/2017
36.07
 14,820 35.90 36.19 35.90 7,680 1,000 0.6
16/02/2017
35.90
 12,940 35.90 36.44 35.70 6,490 0 0.6
15/02/2017
35.90
 14,770 35.03 36.11 35.11 247,130 244,480 0.2
14/02/2017
35.03
 29,020 35.11 35.28 34.78 0 24,400 -2.1
13/02/2017
35.11
 48,630 35.11 35.28 35.03 6,300 43,490 -3.1
10/02/2017
35.11
 31,430 35.49 35.49 35.11 3,200 25,010 -1.9
09/02/2017
35.49
 25,060 35.90 35.90 35.49 0 18,450 -1.6
08/02/2017
35.90
 27,240 35.90 35.94 35.57 290 16,000 -1.4
07/02/2017
35.90
 50,760 36.32 36.36 35.90 2,950 44,330 -3.6
06/02/2017
36.32
 31,200 36.82 36.82 36.32 4,200 19,500 -1.3
03/02/2017
36.82
 8,850 36.94 37.07 36.77 4,610 5,950 -0.1
02/02/2017
36.94
 22,780 36.98 37.11 36.90 6,450 19,000 -1.1
25/01/2017
36.98
 26,160 36.94 37.11 36.73 11,660 15,000 -0.3
24/01/2017
36.94
 5,040 36.69 37.27 36.73 100 3,150 -0.3
23/01/2017
36.69
 7,500 36.73 36.94 36.53 4,780 4,790 -0.0
20/01/2017
36.73
 10,560 37.11 37.11 36.73 8,500 6,460 0.2
19/01/2017
37.11
 11,350 36.94 37.11 36.53 9,140 5,000 0.4
18/01/2017
36.94
 22,730 36.40 37.15 36.53 21,460 5,000 1.5
17/01/2017
36.40
 4,580 37.11 37.11 35.70 640 0 0.1
16/01/2017
37.11
 39,950 36.53 37.36 36.53 25,620 10,010 1.4
13/01/2017
36.53
 17,000 36.11 36.53 35.99 4,600 0 0.4
12/01/2017
36.11
 2,120 36.15 36.44 36.11 680 0 0.1
11/01/2017
36.15
 7,970 35.61 36.15 35.53 260 0 0.0
10/01/2017
35.61
 15,230 35.49 35.90 35.28 4,290 5,900 -0.1
09/01/2017
35.49
 9,680 35.49 36.32 35.45 30 1,200 -0.1
06/01/2017
35.49
 7,400 35.74 36.44 35.40 2,500 0 0.2
05/01/2017
35.74
 9,830 35.78 36.07 35.36 7,170 0 0.6
04/01/2017
35.78
 9,910 36.15 36.94 35.78 6,590 0 0.6
03/01/2017
36.15
 15,180 36.94 36.94 36.11 5,130 0 0.4
30/12/2016
36.94
 18,770 35.70 37.15 35.70 8,070 0 0.7
29/12/2016
35.70
 19,690 35.32 35.82 35.36 4,000 490 0.3
28/12/2016
35.32
 7,000 35.07 35.49 35.07 1,380 600 0.1
27/12/2016
35.07
 5,650 34.87 35.28 34.62 1,900 0 0.2
26/12/2016
34.87
 15,230 34.53 35.28 34.53 20 10 0.0
23/12/2016
34.53
 4,690 35.28 35.28 34.45 2,460 590 0.2
22/12/2016
35.28
 5,490 35.90 35.90 34.45 1,040 3,000 -0.2
21/12/2016
35.90
 15,710 34.33 35.90 34.37 3,170 0 0.3
20/12/2016
34.33
 12,170 34.41 34.41 34.04 2,220 0 0.2
19/12/2016
34.41
 5,030 34.41 34.41 33.87 1,050 740 0.0
16/12/2016
34.41
 5,840 34.12 34.45 33.83 2,290 0 0.2
15/12/2016
34.12
 16,650 34.04 34.45 33.54 6,700 1,500 0.4
14/12/2016
34.04
 27,030 34.04 34.45 33.62 7,350 21,000 -1.1
13/12/2016
34.04
 16,120 34.04 34.78 33.62 3,290 3,920 -0.1
12/12/2016
34.04
 5,420 34.87 35.07 33.83 2,240 760 0.1
09/12/2016
34.87
 4,210 34.87 35.24 34.45 2,280 0 0.2
08/12/2016
34.87
 2,250 34.78 35.28 34.87 470 10 0.0
07/12/2016
34.78
 10,940 34.45 34.87 33.66 2,960 0 0.2
06/12/2016
34.45
 20,500 35.03 35.45 34.45 4,450 870 0.3
05/12/2016
35.03
 9,860 35.28 35.28 34.53 1,970 1,000 0.1
02/12/2016
35.28
 7,820 36.61 36.61 35.16 230 0 0.0
01/12/2016
36.61
 8,220 35.90 37.36 35.07 7,590 0 0.7
30/11/2016
35.90
 46,310 34.87 36.11 33.62 7,780 27,500 -1.6
29/11/2016
34.87
 65,150 36.44 36.44 34.66 450 35,000 -2.9
28/11/2016
36.44
 8,150 37.15 37.56 36.23 50 410 -0.0
25/11/2016
37.15
 7,390 37.81 38.60 36.98 400 0 0.0
24/11/2016
37.81
 30,030 36.44 38.85 36.32 1,660 0 0.1
23/11/2016
36.44
 46,260 37.98 37.98 36.11 7,670 0 0.7
22/11/2016
37.98
 29,650 40.26 40.26 37.98 3,190 500 0.3
21/11/2016
40.26
 50,900 40.68 41.09 39.64 17,860 0 1.7
18/11/2016
40.68
 85,280 38.43 40.68 38.60 12,430 5,090 0.7
17/11/2016
38.43
 82,220 35.94 38.43 35.74 45,480 200 4.1
16/11/2016
35.94
 6,060 36.53 36.53 35.90 0 0 0
15/11/2016
36.53
 29,400 36.11 36.53 36.11 16,440 11,720 0.4
14/11/2016
36.11
 22,490 36.11 36.19 35.82 8,400 2,000 0.6
11/11/2016
36.11
 12,160 36.28 36.40 35.86 20 3,500 -0.3
10/11/2016
36.28
 15,130 35.49 36.44 35.70 1,010 1,000 0.0
09/11/2016
35.49
 114,070 35.49 35.49 35.24 90,100 3,700 7.3
08/11/2016
35.49
 15,790 35.28 35.90 35.20 7,990 0 0.7
07/11/2016
35.28
 20,820 35.32 35.70 34.95 12,350 0 1.0
04/11/2016
35.32
 44,630 33.62 35.70 33.62 19,020 3,600 1.3
03/11/2016
33.62
 31,850 33.25 33.62 33.20 18,730 13,570 0.4
02/11/2016
33.25
 59,810 34.04 34.04 33.25 26,600 53,930 -2.2
01/11/2016
34.04
 15,730 34.04 34.66 33.79 5,010 10,000 -0.4
31/10/2016
34.04
 50,220 33.08 34.20 33.20 8,260 25,170 -1.4
28/10/2016
33.08
 69,020 32.79 33.20 32.79 33,990 51,110 -1.4

Chính sách bảo mật | Điều khoản sử dụng |