CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-10.70 -11.31% 617,600 -218,700 0
82.90
95.20
82.90
2 tháng
(2026-05-29) 		-6.90 -7.60% 896,200 -311,600 0
82.90
96.90
82.90
3 tháng
(2026-04-29) 		-9.20 -9.88% 1,166,200 -395,500 0
82.90
96.90
82.90
6 tháng
(2026-01-29) 		-12 -12.51% 2,049,800 -620,900 -14.0
82.90
97.70
82.90
12 tháng
(2025-08-04) 		-17.06 -16.90% 4,462,400 -1,065,300 -58.6
82.90
103.64
82.90
24 tháng
(2024-08-07) 		-4.47 -5.06% 6,924,200 -649,499 -13.9
82.90
112.90
82.90
36 tháng
(2023-08-14) 		9.04 12.08% 8,917,300 -624,989 -10.9
72.39
112.90
82.90
60 tháng
(2021-08-23) 		31 58.59% 14,743,300 663,393 105.9
52.90
112.90
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
44.63
 7,030 45.03 45.03 44.63 4,690 2,430 0.3
07/06/2016
45.03
 11,370 44.63 45.42 44.63 5,960 2,000 0.4
06/06/2016
44.63
 17,450 43.83 44.63 43.83 15,050 400 1.6
03/06/2016
43.83
 23,220 43.43 44.23 43.83 14,210 7,650 0.7
02/06/2016
43.43
 21,720 43.03 44.23 42.64 10,570 5,900 0.5
01/06/2016
43.03
 16,070 42.64 43.43 42.64 11,430 3,180 0.9
31/05/2016
42.64
 8,430 42.24 43.43 42.24 6,000 1,000 0.5
30/05/2016
42.24
 4,380 43.03 43.43 42.24 3,030 2,120 0.1
27/05/2016
43.03
 7,620 42.24 43.43 41.84 1,220 480 0.1
26/05/2016
42.24
 12,350 43.43 43.83 42.24 900 1,220 -0.0
25/05/2016
43.43
 11,040 43.83 43.83 43.03 380 40 0.0
24/05/2016
43.83
 10,850 43.03 43.83 43.03 5,440 3,450 0.2
23/05/2016
43.03
 9,360 43.03 43.43 43.03 3,500 6,110 -0.3
20/05/2016
43.03
 25,850 43.43 43.43 43.03 0 1,940 -0.2
19/05/2016
43.43
 97,720 44.63 45.03 43.43 72,300 93,320 -2.3
18/05/2016
44.63
 10,750 44.63 45.03 44.63 7,920 500 0.8
17/05/2016
44.63
 6,200 44.63 45.03 44.63 3,340 0 0.4
16/05/2016
44.63
 41,540 44.63 45.03 44.23 29,860 0 3.3
13/05/2016
44.63
 11,740 44.63 45.42 44.63 7,310 1,000 0.7
12/05/2016
44.63
 13,600 44.63 45.03 44.63 9,640 0 1.1
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2016
44.63
 3,160 44.63 45.03 44.63 1,230 0 0.1
10/05/2016
44.63
 13,530 44.63 44.63 44.23 8,200 200 0.9
09/05/2016
44.63
 20,810 44.23 45.02 44.23 11,200 500 1.2
06/05/2016
44.23
 11,360 45.02 45.02 43.84 81,160 77,550 0.4
05/05/2016
45.02
 28,360 45.02 45.81 44.63 0 13,420 -1.5
04/05/2016
45.02
 35,740 43.05 45.02 43.05 7,210 2,650 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |