CTCP Suất ăn Hàng không Nội Bài (ncs)

38.70
-1.30
(-3.25%)
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
(2026-07-01) 		1 2.56% 500 -300 0
35
40.20
38.70
2 tháng
(2026-06-01) 		0.50 1.27% 19,600 -300 0
35
40.20
38.70
3 tháng
(2026-05-04) 		2.04 5.37% 24,100 -200 0
34.09
40.20
38.70
6 tháng
(2026-02-02) 		4.99 14.24% 118,900 63,700 2.2
30.96
40.20
38.70
12 tháng
(2025-08-05) 		5.81 17.01% 594,500 388,500 14.7
30.96
40.54
38.70
24 tháng
(2024-08-12) 		14.20 55.04% 1,799,529 677,201 23.1
21.19
40.54
38.70
36 tháng
(2023-08-16) 		22.91 134.11% 2,875,927 718,876 24.2
15.63
40.54
38.70
60 tháng
(2021-08-26) 		23.60 143.91% 4,627,195 721,066 24.3
14.34
40.54
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |