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)
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
01/08/2016
43.03
 7,560 43.03 43.43 43.03 0 4,050 -0.4
29/07/2016
43.03
 4,960 43.83 44.23 43.03 70,740 71,900 -0.1
28/07/2016
43.83
 50,910 43.83 44.23 43.83 50,140 45,350 0.5
27/07/2016
43.83
 30,410 44.23 44.23 43.83 30,200 22,340 0.9
26/07/2016
44.23
 20,420 43.83 44.23 43.03 3,720 1,950 0.2
25/07/2016
43.83
 9,490 43.83 43.83 43.03 2,820 5,300 -0.3
22/07/2016
43.83
 31,970 43.83 44.23 43.03 10,990 22,000 -1.2
21/07/2016
43.83
 21,410 43.43 43.83 43.03 18,420 18,750 -0.0
20/07/2016
43.43
 26,330 43.83 43.83 43.03 0 15,500 -1.7
19/07/2016
43.83
 43,280 44.63 44.63 43.03 8,370 33,620 -2.8
18/07/2016
44.63
 16,560 44.63 44.63 44.23 0 15,200 -1.7
15/07/2016
44.63
 13,170 45.03 45.03 44.63 5,000 8,860 -0.4
14/07/2016
45.03
 34,090 45.42 45.82 45.03 20,600 18,540 0.2
13/07/2016
45.42
 10,850 45.03 45.42 45.03 5,870 0 0.7
12/07/2016
45.03
 4,120 45.42 45.42 44.63 1,000 100 0.1
11/07/2016
45.42
 25,660 45.03 45.82 44.63 11,460 0 1.3
08/07/2016
45.03
 24,010 45.42 45.42 44.63 22,310 0 2.5
07/07/2016
45.42
 15,210 44.63 45.42 44.63 5,000 0 0.6
06/07/2016
44.63
 18,420 45.03 45.42 44.23 8,680 0 1.0
05/07/2016
45.03
 7,400 45.42 45.42 44.63 0 0 0
04/07/2016
45.42
 9,580 45.42 45.82 45.03 1,710 0 0.2
01/07/2016
45.42
 3,990 44.63 45.42 44.23 2,000 0 0.2
30/06/2016
44.63
 10,150 45.82 45.82 44.63 2,000 3,450 -0.2
29/06/2016
45.82
 5,950 45.03 45.82 44.63 1,000 0 0.1
28/06/2016
45.03
 9,690 44.23 45.03 43.83 1,290 100 0.1
27/06/2016
44.23
 7,130 44.23 45.03 43.83 3,900 550 0.4
24/06/2016
44.23
 24,040 44.23 45.03 42.64 400 590 -0.0
23/06/2016
44.23
 13,450 45.03 47.42 44.23 1,010 0 0.1
22/06/2016
45.03
 15,510 45.03 45.42 44.63 2,580 4,500 -0.2
21/06/2016
45.03
 9,070 45.82 46.22 45.03 4,000 1,400 0.3
20/06/2016
45.82
 5,080 46.62 46.62 45.82 2,400 0 0.3
17/06/2016
46.62
 5,010 47.02 47.02 46.22 3,120 0 0.4
16/06/2016
47.02
 18,200 47.42 47.42 46.62 7,130 600 0.8
15/06/2016
47.42
 12,400 47.02 47.42 47.02 6,300 0 0.7
14/06/2016
47.02
 14,640 46.62 47.02 46.62 6,010 4,380 0.2
13/06/2016
46.62
 29,480 45.03 47.42 45.03 11,780 420 1.3
10/06/2016
45.03
 14,520 44.63 45.42 44.63 13,330 0 1.5
09/06/2016
44.63
 4,770 44.63 44.63 44.63 4,370 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |