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
(2025-11-04) 		-8.99 -8.73% 658,000 -119,000 -12.4
94
103.64
94.40
2 tháng
(2025-10-06) 		-2.79 -2.89% 1,032,500 -212,000 -22.5
94
103.64
94.40
3 tháng
(2025-09-05) 		-4.92 -4.98% 1,234,500 -245,700 -26.0
94
103.64
94.40
6 tháng
(2025-06-09) 		-4.92 -4.98% 1,886,200 -233,400 -24.1
94
103.64
94.40
12 tháng
(2024-12-09) 		-11.49 -10.89% 3,137,500 -107,199 -10.2
87.91
108.08
94.40
24 tháng
(2023-12-15) 		16.62 21.47% 5,488,600 182,711 20.5
76.59
112.90
94.40
36 tháng
(2022-12-20) 		26.28 38.81% 7,076,500 648,418 66.1
67.39
112.90
94.40
60 tháng
(2020-12-30) 		47.60 102.59% 17,084,870 1,243,803 121.4
44.21
112.90
94.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
43.05
 148,810 43.05 43.84 43.05 129,850 138,100 -0.9
28/04/2016
43.05
 54,740 44.63 44.63 43.05 2,910 38,210 -3.9
27/04/2016
44.63
 63,410 45.42 45.81 44.23 14,000 58,500 -5.0
26/04/2016
45.42
 20,980 45.81 45.81 45.02 3,940 14,200 -1.2
25/04/2016
45.81
 17,690 46.60 47.00 45.81 7,400 14,370 -0.8
22/04/2016
46.60
 34,130 47.00 47.39 46.21 17,400 19,930 -0.3
21/04/2016
47.00
 26,180 47.00 47.39 46.60 15,790 1,300 1.7
20/04/2016
47.00
 35,480 45.42 47.79 45.42 7,880 0 0.9
19/04/2016
45.42
 32,530 45.81 45.81 45.02 8,840 5,600 0.4
15/04/2016
45.81
 62,460 47.00 47.00 44.63 12,200 0 1.4
14/04/2016
47.00
 27,810 47.39 47.39 46.60 5,400 1,000 0.5
13/04/2016
47.39
 9,060 47.00 47.79 47.00 400 0 0.0
12/04/2016
47.00
 33,100 47.39 47.79 46.60 2,890 16,430 -1.6
11/04/2016
47.39
 38,990 48.18 48.18 47.39 14,200 830 1.6
08/04/2016
48.18
 20,540 48.58 48.58 47.79 9,000 500 1.0
07/04/2016
48.58
 37,010 48.97 48.97 48.18 15,960 6,170 1.2
06/04/2016
48.97
 16,940 48.97 49.37 48.58 5,340 4,000 0.2
05/04/2016
48.97
 10,770 48.97 48.97 48.58 4,400 0 0.5
04/04/2016
48.97
 31,560 48.58 49.76 48.58 24,990 12,220 1.6
01/04/2016
48.58
 33,610 49.37 49.37 48.58 15,910 16,500 -0.1
31/03/2016
49.37
 16,610 50.16 50.16 49.37 9,050 200 1.1
30/03/2016
50.16
 10,160 50.16 50.16 49.76 500 0 0.1
29/03/2016
50.16
 5,060 50.16 50.16 49.76 110 490 -0.0
28/03/2016
50.16
 12,860 50.16 50.16 49.76 2,500 9,070 -0.8
25/03/2016
50.16
 13,940 49.76 50.16 49.76 3,700 0 0.5
24/03/2016
49.76
 20,240 50.55 50.55 49.76 10,300 4,700 0.7
23/03/2016
50.55
 8,400 50.16 50.55 49.76 1,930 500 0.2
22/03/2016
50.16
 8,090 50.16 50.55 49.76 1,000 400 0.1
21/03/2016
50.16
 22,890 51.34 51.34 50.16 3,700 10,180 -0.8
18/03/2016
51.34
 8,630 50.95 51.34 50.95 0 0 0
17/03/2016
50.95
 33,410 50.95 51.34 50.55 24,210 0 3.1
16/03/2016
50.95
 8,110 50.95 50.95 50.16 100 0 0.0
15/03/2016
50.95
 11,490 50.95 50.95 50.16 3,940 2,830 0.1
14/03/2016
50.95
 3,760 50.95 50.95 50.55 0 0 0
11/03/2016
50.95
 57,280 51.34 51.34 50.55 34,070 23,410 1.4
10/03/2016
51.34
 29,970 51.34 51.34 50.95 5,880 13,080 -0.9
09/03/2016
51.34
 19,110 51.74 51.74 50.95 11,260 8,000 0.4
08/03/2016
51.74
 68,480 50.55 52.13 50.95 13,730 28,150 -1.9
07/03/2016
50.55
 45,590 50.55 51.74 50.55 14,140 24,490 -1.3
04/03/2016
50.55
 11,720 50.16 50.55 50.16 2,770 6,360 -0.5
03/03/2016
50.16
 25,720 50.95 51.74 50.16 5,750 23,150 -2.2
02/03/2016
50.95
 45,350 51.34 51.74 50.55 104,990 96,340 1.1
01/03/2016
51.34
 3,730 51.34 51.74 51.34 1,960 0 0.3
29/02/2016
51.34
 18,490 50.55 51.34 50.55 64,760 56,200 1.1
26/02/2016
50.55
 11,060 50.95 51.34 50.16 1,600 10,000 -1.1
25/02/2016
50.95
 25,720 50.95 52.13 50.55 7,360 640 0.9
24/02/2016
50.95
 10,440 50.55 50.95 49.76 2,340 3,460 -0.1
23/02/2016
50.55
 31,840 51.74 51.74 50.16 10,260 17,000 -0.9
22/02/2016
51.74
 26,470 52.92 52.92 50.55 7,000 11,600 -0.6
19/02/2016
52.92
 30,470 49.76 52.92 49.37 20,210 480 2.6
18/02/2016
49.76
 42,780 48.18 49.76 47.79 31,120 1,150 3.7
17/02/2016
48.18
 23,760 48.18 48.58 47.79 8,310 1,000 0.9
16/02/2016
48.18
 17,680 47.79 48.58 47.39 7,850 6,500 0.2
15/02/2016
47.79
 8,590 48.18 48.18 47.39 4,480 3,210 0.2
05/02/2016
48.18
 10,350 48.18 48.58 47.00 5,520 2,820 0.3
04/02/2016: Cổ tức tiền mặt tỉ lệ: 50%
04/02/2016
48.18
 52,230 47.39 48.97 47.00 16,300 47,030 -3.7
03/02/2016
47.39
 101,240 48.15 48.15 47.01 59,510 62,110 -0.3
02/02/2016
48.15
 29,510 50.05 50.05 48.15 1,130 20,500 -2.5
01/02/2016
50.05
 8,830 50.43 50.43 49.67 1,100 1,190 -0.0
29/01/2016
50.43
 22,900 51.56 51.56 49.29 2,320 18,180 -2.1
28/01/2016
51.56
 15,240 52.32 52.32 51.18 6,210 8,010 -0.2
27/01/2016
52.32
 13,930 51.94 52.32 51.94 4,500 2,320 0.3
26/01/2016
51.94
 30,920 52.32 52.32 51.94 44,960 46,340 -0.2
25/01/2016
52.32
 44,690 50.80 53.08 51.56 35,500 36,160 -0.1
22/01/2016
50.80
 10,300 50.05 50.80 50.05 7,630 0 1.0
21/01/2016
50.05
 62,010 51.18 51.18 48.91 30,000 38,160 -1.1
20/01/2016
51.18
 9,280 52.32 52.32 51.18 490 2,620 -0.3
19/01/2016
52.32
 5,680 52.32 52.70 51.94 3,500 2,600 0.1
18/01/2016
52.32
 68,230 53.08 53.08 52.32 41,430 39,490 0.3
15/01/2016
53.08
 38,930 53.84 53.84 53.08 34,570 33,760 0.1
14/01/2016
53.84
 51,150 53.84 53.84 53.08 39,700 13,320 3.7
13/01/2016
53.84
 19,940 54.22 54.22 53.46 44,270 34,120 1.4
12/01/2016
54.22
 20,150 53.84 54.22 53.46 17,640 8,120 1.4
11/01/2016
53.84
 24,630 54.60 54.60 53.08 16,350 2,700 1.9
08/01/2016
54.60
 32,130 54.60 54.60 53.46 17,930 10,000 1.1
07/01/2016
54.60
 44,180 54.97 54.97 54.22 34,660 20,000 2.1
06/01/2016
54.97
 33,680 54.60 54.97 54.22 22,770 8,900 2.0
05/01/2016
54.60
 33,830 54.60 54.60 54.22 28,700 0 4.1
04/01/2016
54.60
 28,210 54.97 55.73 54.60 17,100 0 2.5
31/12/2015
54.97
 31,590 55.73 55.73 54.60 20,850 0 3.0
30/12/2015
55.73
 18,630 55.35 55.73 54.97 6,000 0 0.9
29/12/2015
55.35
 53,830 55.35 56.11 54.60 22,950 0 3.3
28/12/2015
55.35
 53,440 57.25 57.25 55.35 20,030 300 2.9
25/12/2015
57.25
 10,030 57.63 57.63 56.49 1,440 0 0.2
24/12/2015
57.63
 20,370 57.25 58.01 56.87 12,380 0 1.9
23/12/2015
57.25
 6,690 57.63 57.63 56.87 1,690 100 0.2
22/12/2015
57.63
 18,680 58.77 58.77 57.63 1,000 700 0.0
21/12/2015
58.77
 62,540 57.63 58.77 57.25 62,330 500 9.5
18/12/2015
57.63
 13,240 58.77 58.77 57.63 4,800 500 0.7
17/12/2015
58.77
 79,280 56.87 59.90 56.49 61,680 450 9.2
16/12/2015
56.87
 30,540 56.49 57.25 56.11 1,860 0 0.3
15/12/2015
56.49
 6,750 55.73 56.87 56.11 3,700 0 0.5
14/12/2015
55.73
 21,640 56.87 56.87 55.73 12,920 15,000 -0.3
11/12/2015
56.87
 41,570 56.49 56.87 56.11 26,650 0 4.0
10/12/2015
56.49
 19,660 56.87 57.25 56.49 12,310 0 1.8
09/12/2015
56.87
 24,120 56.87 57.63 56.87 10,000 0 1.5
08/12/2015
56.87
 56,230 56.11 57.25 56.11 9,180 26,220 -2.6
07/12/2015
56.11
 25,120 56.49 57.25 56.11 9,150 1,000 1.2
04/12/2015
56.49
 12,640 56.87 56.87 55.73 7,300 2,200 0.8
03/12/2015
56.87
 21,660 56.49 57.25 56.49 4,050 500 0.5

Chính sách bảo mật | Điều khoản sử dụng |