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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |