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)
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
03/09/2015
42.46
 24,170 42.46 42.46 42.08 13,800 8,720 0.6
01/09/2015
42.46
 19,060 42.84 42.84 42.46 12,500 0 1.4
31/08/2015
42.84
 15,740 42.84 43.22 42.46 650 0 0.1
28/08/2015
42.84
 39,730 42.84 42.84 42.08 23,690 0 2.7
27/08/2015
42.84
 38,960 42.46 43.22 42.46 11,000 12,290 -0.1
26/08/2015
42.46
 51,620 42.46 42.84 41.70 20,770 5,100 1.7
25/08/2015
42.46
 36,310 41.70 42.46 41.33 16,700 1,000 1.7
24/08/2015
41.70
 117,180 42.46 42.46 41.33 80,690 1,700 8.7
21/08/2015
42.46
 44,790 42.46 42.46 41.33 20,010 4,440 1.7
20/08/2015
42.46
 9,860 42.84 42.84 42.08 1,170 4,600 -0.4
19/08/2015
42.84
 22,260 42.46 42.84 42.08 1,420 9,050 -0.8
18/08/2015
42.46
 10,530 42.46 42.46 42.08 2,080 1,100 0.1
17/08/2015
42.46
 14,510 43.22 43.60 42.46 600 0 0.1
14/08/2015
43.22
 24,890 42.08 43.22 42.46 7,240 0 0.8
13/08/2015
42.08
 48,200 42.84 42.84 41.70 90 0 0.0
12/08/2015
42.84
 26,270 44.36 44.36 42.84 900 0 0.1
11/08/2015
44.36
 60,870 45.12 45.50 44.36 38,200 3,700 4.1
10/08/2015
45.12
 56,240 43.22 45.50 43.22 20,520 500 2.4
07/08/2015
43.22
 12,280 42.84 43.22 42.46 5,760 0 0.6
06/08/2015: Cổ tức tiền mặt tỉ lệ: 50%
06/08/2015
42.84
 80,730 42.46 43.60 42.08 50,030 310 5.6
05/08/2015
42.46
 68,480 42.10 42.83 42.10 27,440 0 3.2
04/08/2015
42.10
 26,650 42.10 42.46 41.74 19,880 0 2.3
03/08/2015
42.10
 30,230 42.10 42.46 41.74 6,300 0 0.7
31/07/2015
42.10
 24,430 42.46 42.46 42.10 1,220 0 0.1
30/07/2015
42.46
 30,510 42.46 42.83 42.10 7,410 0 0.9
29/07/2015
42.46
 48,950 42.10 42.83 42.10 36,270 500 4.2
28/07/2015
42.10
 49,710 42.10 42.46 41.37 5,000 0 0.6
27/07/2015
42.10
 58,300 41.74 42.46 41.37 27,590 0 3.2
24/07/2015
41.74
 25,440 42.83 42.83 41.37 13,100 0 1.5
23/07/2015
42.83
 90,610 42.10 43.19 42.46 66,180 0 7.8
22/07/2015
42.10
 34,750 41.01 42.46 41.01 20,020 10,000 1.2
21/07/2015
41.01
 88,560 39.20 41.37 39.56 66,220 0 7.4
20/07/2015
39.20
 227,360 38.47 40.65 38.11 129,850 0 13.7
17/07/2015
38.47
 34,130 37.38 38.47 37.38 23,230 1,300 2.3
16/07/2015
37.38
 28,160 37.75 37.75 37.02 21,510 700 2.2
15/07/2015
37.75
 11,000 38.11 38.11 37.38 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |