CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2016
32.79
 20,610 31.96 32.79 31.59 0 2,500 -0.2
26/10/2016
31.96
 24,150 32.33 32.37 31.34 1,280 6,420 -0.4
25/10/2016
32.33
 39,040 33.20 33.20 32.33 4,850 21,750 -1.3
24/10/2016
33.20
 25,730 33.58 33.62 33.20 6,190 18,000 -0.9
21/10/2016
33.58
 32,540 33.58 34.82 33.58 11,900 27,850 -1.3
20/10/2016
33.58
 17,860 33.45 33.70 33.45 2,500 14,500 -1.0
19/10/2016
33.45
 45,230 34.70 34.70 33.41 1,300 23,010 -1.8
18/10/2016
34.70
 16,610 34.87 35.07 34.70 3,130 13,000 -0.8
17/10/2016
34.87
 33,180 35.65 35.65 34.87 8,790 23,690 -1.3
14/10/2016
35.65
 23,510 35.74 35.94 35.65 8,160 14,000 -0.5
13/10/2016
35.74
 16,660 35.99 35.99 35.74 7,290 9,000 -0.1
12/10/2016
35.99
 29,970 36.15 36.15 35.99 11,280 20,330 -0.8
11/10/2016
36.15
 75,750 36.15 36.73 36.15 85,720 81,000 0.4
10/10/2016
36.15
 22,890 36.11 36.48 35.94 72,640 78,000 -0.5
07/10/2016
36.11
 33,930 36.53 36.94 36.11 50,750 52,000 -0.1
06/10/2016
36.53
 36,220 36.32 37.73 36.40 18,750 31,500 -1.1
05/10/2016
36.32
 61,970 35.90 36.73 36.03 24,290 44,580 -1.8
04/10/2016
35.90
 40,960 38.39 38.39 35.90 5,080 16,990 -1.1
03/10/2016
38.39
 39,250 39.56 39.60 38.19 2,000 12,320 -1.0
30/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
30/09/2016
39.56
 20,190 39.85 40.43 39.02 490 15,290 -1.4
29/09/2016
39.85
 46,340 39.85 40.40 39.81 22,350 43,730 -2.1
28/09/2016
39.85
 20,400 39.85 39.93 39.77 4,650 13,420 -0.9
27/09/2016
39.85
 30,990 39.85 40.05 39.81 16,250 29,320 -1.3
26/09/2016
39.85
 35,880 39.85 40.64 39.77 12,500 32,330 -2.0
23/09/2016
39.85
 43,050 40.24 40.84 39.85 50 25,240 -2.5
22/09/2016
40.24
 19,920 40.24 40.56 39.89 0 10,150 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |