CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.80
-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
(2025-12-29) 		6.60 7.38% 586,900 -138,800 -13.1
89.40
99.50
95.80
2 tháng
(2025-11-28) 		-0.70 -0.72% 942,200 -185,800 -17.4
88.80
99.50
95.80
3 tháng
(2025-10-29) 		-6.16 -6.03% 1,609,900 -304,800 -30.1
88.80
103.64
95.80
6 tháng
(2025-07-31) 		-4.87 -4.82% 2,385,800 -442,400 -44.4
88.80
103.64
95.80
12 tháng
(2025-02-03) 		-8.10 -7.78% 3,884,200 -263,099 -24.5
87.91
108.08
95.80
24 tháng
(2024-02-07) 		16.86 21.30% 6,144,700 -33,489 0.5
76.59
112.90
95.80
36 tháng
(2023-02-13) 		25.78 36.72% 7,773,900 414,191 44.3
68.44
112.90
95.80
60 tháng
(2021-02-22) 		49.07 104.57% 16,283,200 1,414,093 129.2
46.86
112.90
95.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2015
56.49
 84,420 54.97 56.87 55.35 65,000 1,200 9.5
01/12/2015
54.97
 13,500 54.60 55.35 54.60 8,610 100 1.2
30/11/2015
54.60
 17,880 54.60 55.73 54.22 13,200 3,700 1.4
27/11/2015
54.60
 17,580 55.73 55.73 54.60 7,400 0 1.1
26/11/2015
55.73
 24,070 53.84 56.87 53.84 10,710 0 1.6
25/11/2015
53.84
 25,350 54.22 54.22 53.46 15,480 8,000 1.1
24/11/2015
54.22
 43,270 54.22 54.22 53.46 32,820 0 4.6
23/11/2015
54.22
 8,210 54.60 54.97 54.22 100 0 0.0
20/11/2015
54.60
 20,280 54.22 55.35 54.60 14,700 1,000 2.0
19/11/2015
54.22
 31,150 54.22 54.97 53.84 16,260 5,010 1.6
18/11/2015
54.22
 18,910 53.84 55.35 53.84 5,790 0 0.8
17/11/2015
53.84
 60,800 55.73 56.11 53.84 10,700 6,000 0.7
16/11/2015
55.73
 35,310 57.25 57.25 55.73 17,840 0 2.7
13/11/2015
57.25
 67,910 55.73 57.25 56.11 21,500 1,500 3.0
12/11/2015
55.73
 114,650 52.70 55.73 52.32 28,000 1,490 3.8
11/11/2015
52.70
 101,010 52.32 53.46 52.32 300 1,000 -0.1
10/11/2015
52.32
 110,770 52.32 53.08 51.94 57,980 32,770 3.5
09/11/2015
52.32
 48,910 51.94 52.32 51.18 21,180 370 2.8
06/11/2015
51.94
 32,170 53.08 53.08 51.94 50,130 4,200 6.4
05/11/2015
53.08
 104,470 51.94 53.46 52.32 60,340 33,300 3.8
04/11/2015
51.94
 71,560 51.56 52.70 51.94 31,300 30,590 0.1
03/11/2015
51.56
 97,940 51.18 51.56 50.05 72,090 33,800 5.2
02/11/2015
51.18
 84,670 51.18 51.18 50.43 102,640 83,800 2.5
30/10/2015
51.18
 34,780 51.18 51.56 50.80 11,700 24,000 -1.6
29/10/2015
51.18
 43,800 50.80 51.18 50.43 9,200 39,720 -4.1
28/10/2015
50.80
 61,290 50.80 51.56 50.80 48,740 0 6.5
27/10/2015
50.80
 98,370 49.29 50.80 49.67 56,910 44,370 1.7
26/10/2015
49.29
 33,000 50.43 50.43 49.29 10,100 1,000 1.2
23/10/2015
50.43
 24,900 50.80 50.80 50.43 860 0 0.1
22/10/2015
50.80
 37,140 50.43 50.80 50.05 15,600 12,000 0.5
21/10/2015
50.43
 57,670 51.56 51.56 50.05 3,090 0 0.4
20/10/2015
51.56
 70,120 51.94 51.94 50.80 15,010 500 2.0
19/10/2015
51.94
 36,300 51.56 52.32 51.56 9,600 440 1.3
16/10/2015
51.56
 37,430 52.70 52.70 51.56 12,570 9,350 0.5
15/10/2015
52.70
 29,020 50.80 53.08 51.18 780 0 0.1
14/10/2015
50.80
 20,320 50.43 51.94 50.43 1,520 0 0.2
13/10/2015
50.43
 27,040 50.43 50.43 49.67 0 0 0
12/10/2015
50.43
 30,280 51.56 51.56 50.43 5,790 1,090 0.6
09/10/2015
51.56
 54,200 53.08 53.08 50.43 26,690 410 3.6
08/10/2015
53.08
 42,700 53.46 53.46 52.70 32,800 1,600 4.4
07/10/2015
53.46
 54,240 52.32 53.46 52.70 82,290 45,000 5.2
06/10/2015
52.32
 80,560 51.56 53.08 51.56 41,310 4,870 5.0
05/10/2015
51.56
 45,830 50.80 51.94 50.80 23,050 1,280 2.9
02/10/2015
50.80
 71,710 51.18 51.18 50.43 25,930 160 3.4
01/10/2015
51.18
 124,600 48.53 51.56 48.53 53,100 200 7.0
30/09/2015
48.53
 41,620 48.15 48.91 47.77 14,130 0 1.8
29/09/2015
48.15
 53,560 48.15 48.15 47.01 8,250 0 1.0
28/09/2015
48.15
 88,090 47.39 49.29 47.39 11,540 0 1.5
25/09/2015
47.39
 74,490 46.25 47.39 45.88 8,090 0 1.0
24/09/2015
46.25
 26,900 45.88 46.25 45.88 0 0 0
23/09/2015
45.88
 35,700 45.88 46.25 45.50 70 600 -0.1
22/09/2015
45.88
 10,070 46.25 46.25 45.50 500 0 0.1
21/09/2015
46.25
 7,270 46.25 46.63 45.88 920 10 0.1
18/09/2015
46.25
 134,030 44.36 46.63 44.36 12,260 2,460 1.2
17/09/2015
44.36
 8,840 44.36 44.74 44.36 10 0 0.0
16/09/2015
44.36
 9,640 43.98 44.74 43.98 1,020 0 0.1
15/09/2015
43.98
 16,680 43.98 43.98 43.60 10,290 0 1.2
14/09/2015
43.98
 39,350 43.98 44.36 43.60 13,570 0 1.6
11/09/2015
43.98
 22,270 44.74 44.74 43.98 10,990 40 1.3
10/09/2015
44.74
 13,220 44.74 45.12 43.98 9,710 800 1.0
09/09/2015
44.74
 46,250 43.98 45.50 44.36 10,010 0 1.2
08/09/2015
43.98
 32,160 43.22 43.98 42.84 0 0 0
07/09/2015
43.22
 12,690 43.22 43.60 42.84 1,020 0 0.1
04/09/2015
43.22
 33,320 42.46 43.60 42.46 50 2,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |