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)
28/09/2016
31.33
 0 31.33 31.33 31.33 0 0 0
27/09/2016
31.63
 18,400 30.63 31.63 30.63 0 0 0
26/09/2016
30.63
 100 30.63 30.63 30.63 0 0 0
23/09/2016
30.63
 1,700 31.56 31.59 30.63 0 0 0
22/09/2016
31.63
 1,400 30.89 31.63 30.89 0 0 0
21/09/2016
30.63
 2,100 30.93 30.93 30.63 1,500 0 0.1
20/09/2016
30.63
 9,900 30.63 30.93 30.63 9,300 100 0.8
19/09/2016
30.63
 1,200 31.23 31.23 30.63 700 0 0.1
16/09/2016
30.63
 1,710 30.63 30.93 30.63 200 0 0.0
15/09/2016
30.79
 2,310 31.09 31.09 30.79 0 0 0
14/09/2016
30.93
 4,200 31.13 31.13 30.13 0 0 0
13/09/2016
30.63
 7,900 30.96 30.96 30.63 7,000 0 0.6
12/09/2016
30.63
 1,368 30.56 30.63 30.56 1,100 100 0.1
09/09/2016
30.63
 12,100 30.30 30.63 30.30 9,300 100 0.8
08/09/2016
30.13
 3,400 29.96 30.30 29.96 1,100 0 0.1
07/09/2016
29.96
 400 29.96 29.96 29.96 0 0 0
06/09/2016
29.96
 1,800 30.26 30.26 29.96 300 0 0.0
05/09/2016
30.13
 2,800 29.96 30.13 29.96 0 200 -0.0
01/09/2016
30.30
 1,500 30.46 31.29 30.30 0 0 0
31/08/2016
30.56
 100 30.56 30.56 30.56 0 0 0
30/08/2016
30.46
 1,600 30.30 30.46 30.00 0 0 0
29/08/2016
30.89
 200 30.89 30.89 30.89 0 0 0
26/08/2016
30.30
 2,700 31.23 31.23 30.30 0 0 0
25/08/2016
30.96
 1,400 31.63 31.63 30.96 0 0 0
24/08/2016
30.23
 5,950 30.00 30.23 29.96 1,000 0 0.1
23/08/2016
29.96
 4,300 29.96 29.96 29.96 600 0 0.1
22/08/2016
29.96
 8,400 30.30 30.30 29.96 0 0 0
19/08/2016
29.96
 5,700 29.96 29.96 29.96 5,500 0 0.5
18/08/2016
29.96
 1,500 29.96 29.96 29.96 1,500 0 0.1
17/08/2016
29.96
 2,800 30.23 30.23 29.96 100 0 0.0
16/08/2016
29.96
 5,100 29.96 30.20 29.96 2,500 0 0.2
15/08/2016
29.96
 1,600 30.56 30.56 29.96 1,300 0 0.1
12/08/2016
30.46
 8,756 30.03 31.63 29.96 6,300 0 0.6
11/08/2016
30.03
 14,520 29.80 30.03 29.96 9,500 0 0.9
10/08/2016
29.80
 6,250 29.96 30.10 29.80 3,000 0 0.3
09/08/2016
29.96
 6,300 29.96 30.03 29.96 4,300 0 0.4
08/08/2016
29.96
 5,900 29.96 30.00 29.96 3,700 100 0.3
05/08/2016
29.96
 4,400 29.96 30.30 29.96 1,500 0 0.1
04/08/2016
29.96
 7,900 29.96 30.43 29.96 5,500 0 0.5
03/08/2016
29.96
 3,200 29.96 29.96 29.96 3,000 0 0.3
02/08/2016
29.96
 5,900 30.30 30.30 29.46 3,600 0 0.3
01/08/2016
30.30
 3,000 30.40 30.43 30.13 1,500 0 0.1
29/07/2016
30.40
 2,010 30.89 30.89 30.40 0 0 0
28/07/2016
30.89
 600 30.96 30.96 30.63 500 0 0.0
27/07/2016
30.96
 1,300 30.96 31.06 30.96 0 0 0
26/07/2016
30.96
 2,500 31.13 31.63 30.96 500 0 0.0
25/07/2016
31.13
 4,800 30.63 31.13 30.63 2,000 0 0.2
22/07/2016
30.63
 3,000 31.13 31.13 29.96 0 0 0
21/07/2016
31.13
 8,100 31.63 31.63 29.96 0 0 0
20/07/2016
31.63
 200 30.96 31.63 31.63 0 0 0
19/07/2016
30.96
 4,200 30.99 31.63 30.96 0 0 0
18/07/2016
30.99
 3,600 32.29 32.29 30.96 0 0 0
15/07/2016
32.29
 4,800 32.56 33.62 30.63 1,000 0 0.1
14/07/2016
32.56
 6,300 32.19 32.63 31.13 0 0 0
13/07/2016
32.19
 7,190 29.46 32.19 29.96 300 0 0.0
12/07/2016
29.46
 3,800 29.46 29.46 29.30 1,000 0 0.1
11/07/2016
29.46
 8,600 29.13 29.46 29.13 4,300 0 0.4
08/07/2016
29.13
 19,300 28.63 29.23 28.93 0 0 0
07/07/2016
28.63
 1,600 28.63 28.83 28.63 0 0 0
06/07/2016
28.63
 1,700 28.80 28.80 28.46 0 0 0
05/07/2016
28.80
 6,900 28.40 28.80 28.63 0 0 0
04/07/2016
28.40
 9,400 28.13 28.43 27.96 5,700 0 0.5
01/07/2016
28.13
 6,200 28.13 28.13 27.96 4,200 0 0.4
30/06/2016
28.13
 6,510 28.10 28.30 27.96 2,800 100 0.2
29/06/2016
28.10
 5,410 27.90 28.96 27.96 2,800 0 0.2
28/06/2016
27.90
 3,900 27.20 28.30 27.63 3,700 0 0.3
27/06/2016
27.20
 20,000 29.13 29.13 26.30 1,600 0 0.1
24/06/2016
29.13
 11,900 28.96 29.30 27.63 600 0 0.1
23/06/2016
28.96
 32,190 27.93 29.80 28.30 700 100 0.1
22/06/2016
27.93
 20,000 25.24 27.96 25.24 0 0 0
21/06/2016
25.24
 14,000 24.64 25.24 24.70 7,400 0 0.6
20/06/2016
24.64
 7,914 24.64 24.97 24.64 0 0 0
17/06/2016
24.64
 3,500 24.97 25.00 24.64 0 0 0
16/06/2016
24.97
 6,000 24.64 24.97 24.90 0 0 0
15/06/2016
24.64
 4,600 24.64 24.80 24.64 1,000 0 0.1
14/06/2016
24.64
 4,800 24.67 24.80 24.57 0 0 0
13/06/2016
24.67
 2,400 24.97 24.97 24.64 0 0 0
10/06/2016
24.97
 836 24.80 24.97 24.97 0 0 0
09/06/2016
24.80
 3,100 24.97 24.97 24.80 500 0 0.0
08/06/2016
24.97
 4,700 24.97 24.97 24.97 0 0 0
07/06/2016
24.97
 4,300 24.90 24.97 24.70 700 0 0.1
06/06/2016
24.90
 810 25.07 25.07 24.50 0 0 0
03/06/2016
25.07
 900 24.60 25.07 24.30 0 0 0
02/06/2016
24.60
 1,300 24.57 24.64 24.37 0 0 0
01/06/2016
24.57
 1,000 24.54 24.60 24.57 0 0 0
31/05/2016
24.54
 6,596 24.47 24.97 24.54 100 0 0.0
30/05/2016
24.47
 1,200 24.80 24.80 24.47 100 0 0.0
27/05/2016
24.80
 600 25.10 25.10 24.60 0 0 0
26/05/2016
25.10
 6,400 24.97 25.14 24.94 2,500 0 0.2
25/05/2016
24.97
 800 24.80 24.97 24.97 800 0 0.1
24/05/2016
24.80
 2,500 25.14 25.14 24.80 100 2,500 -0.2
23/05/2016
25.14
 2,200 25.10 25.24 25.14 700 0 0.1
20/05/2016
25.10
 2,300 24.97 25.30 24.30 1,200 0 0.1
19/05/2016
24.97
 4,100 24.30 25.63 24.64 3,400 0 0.3
18/05/2016: Cổ tức tiền mặt tỉ lệ: 24%
18/05/2016
24.30
 5,700 24.50 24.67 24.00 0 0 0
17/05/2016
24.50
 1,400 24.21 24.50 24.18 400 0 0.0
16/05/2016
24.21
 3,300 24.18 24.21 24.18 700 0 0.1
13/05/2016
24.18
 6,300 24.18 24.34 24.18 600 0 0.0
12/05/2016
24.18
 8,350 24.02 24.18 24.05 0 0 0
11/05/2016
24.02
 1,900 24.18 24.18 24.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |