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)
14/07/2015
38.11
 14,600 38.47 38.83 37.75 4,400 0 0.5
13/07/2015
38.47
 52,560 37.75 39.20 37.75 3,870 0 0.4
10/07/2015
37.75
 8,290 37.75 37.75 37.75 1,270 0 0.1
09/07/2015
37.75
 45,350 36.66 37.75 36.66 28,670 13,360 1.6
08/07/2015
36.66
 58,620 37.38 37.38 36.66 50,400 6,000 4.5
07/07/2015
37.38
 50,240 37.02 37.38 36.66 42,030 2,200 4.0
06/07/2015
37.02
 63,600 36.66 37.02 36.29 54,570 1,650 5.4
03/07/2015
36.66
 53,730 35.75 36.66 35.75 37,570 0 3.7
02/07/2015
35.75
 49,850 35.57 35.75 35.39 38,410 710 3.7
01/07/2015
35.57
 3,430 35.75 35.75 35.57 0 0 0
30/06/2015
35.75
 58,660 34.84 36.29 34.84 42,490 0 4.2
29/06/2015
34.84
 99,320 34.12 35.02 34.12 71,070 0 6.7
26/06/2015
34.12
 99,070 34.12 34.12 33.93 87,060 0 8.2
25/06/2015
34.12
 22,880 33.93 34.12 33.75 3,000 0 0.3
24/06/2015
33.93
 12,490 33.75 33.93 33.75 780 0 0.1
23/06/2015
33.75
 33,280 34.12 34.12 33.75 5,620 0 0.5
22/06/2015
34.12
 31,500 34.30 34.30 34.12 11,040 0 1.0
19/06/2015
34.30
 19,980 34.30 34.48 34.12 4,920 0 0.5
18/06/2015
34.30
 10,670 34.66 34.66 34.12 10,020 0 1.0
17/06/2015
34.66
 1,250 34.66 34.66 34.30 0 0 0
16/06/2015
34.66
 17,990 34.48 34.66 34.30 6,450 60 0.6
15/06/2015
34.48
 11,930 34.66 34.66 34.48 7,410 0 0.7
12/06/2015
34.66
 5,510 34.66 34.66 34.48 1,000 0 0.1
11/06/2015
34.66
 23,410 34.66 34.66 34.48 15,000 0 1.4
10/06/2015
34.66
 4,470 34.66 34.66 34.48 0 0 0
09/06/2015
34.66
 19,040 34.66 34.66 34.30 14,220 0 1.4
08/06/2015
34.66
 4,440 34.66 34.66 34.30 670 0 0.1
05/06/2015
34.66
 4,450 34.66 34.66 34.30 0 0 0
04/06/2015
34.66
 28,280 34.84 34.84 34.48 23,160 0 2.2
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/06/2015
34.84
 36,210 34.22 35.20 34.48 30,340 0 2.9
02/06/2015
34.22
 29,890 34.05 34.22 33.87 27,420 5,650 2.1
01/06/2015
34.05
 28,170 33.87 34.05 33.87 25,450 16,150 0.9
29/05/2015
33.87
 18,700 34.22 34.22 33.87 13,000 0 1.3
28/05/2015
34.22
 11,630 34.05 34.22 34.05 5,000 0 0.5
27/05/2015
34.05
 41,510 34.05 34.05 33.87 27,700 0 2.7
26/05/2015
34.05
 59,560 34.05 34.22 34.05 50,270 0 5.0
25/05/2015
34.05
 52,100 34.05 34.39 33.87 45,280 1,200 4.4
22/05/2015
34.05
 54,920 33.01 34.05 33.01 29,090 0 2.8
21/05/2015
33.01
 15,580 32.49 33.18 32.66 1,000 0 0.1
20/05/2015
32.49
 16,880 31.28 32.84 31.45 30 0 0.0
19/05/2015
31.28
 37,850 31.45 31.45 30.94 2,630 1,000 0.1
18/05/2015
31.45
 41,070 33.18 33.18 31.45 7,130 3,000 0.4
15/05/2015
33.18
 20,290 33.53 33.53 33.01 5,460 0 0.5
14/05/2015
33.53
 14,500 34.05 34.05 33.01 50 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 37.1%
13/05/2015
34.05
 10,340 34.32 34.39 33.87 800 0 0.1
12/05/2015
34.32
 11,780 34.32 34.32 33.99 0 0 0
11/05/2015
34.32
 20,740 33.99 34.32 33.99 5,690 0 0.6
08/05/2015
33.99
 20,750 33.99 33.99 33.99 0 0 0
07/05/2015
33.99
 36,050 33.99 33.99 33.32 13,930 0 1.4
06/05/2015
33.99
 6,940 33.99 33.99 33.65 0 0 0
05/05/2015
33.99
 16,860 34.32 34.32 33.65 0 1,000 -0.1
04/05/2015
34.32
 40,270 34.65 34.65 33.99 0 0 0
27/04/2015
34.65
 10,950 34.65 34.65 34.32 980 0 0.1
24/04/2015
34.65
 22,260 34.65 34.65 34.32 4,080 0 0.4
23/04/2015
34.65
 24,100 34.65 34.99 34.32 2,470 0 0.3
22/04/2015
34.65
 16,540 34.65 34.99 34.32 2,050 0 0.2
21/04/2015
34.65
 26,700 34.99 34.99 34.65 390 0 0.0
20/04/2015
34.99
 19,330 34.99 34.99 34.32 200 0 0.0
17/04/2015
34.99
 44,070 34.99 34.99 34.32 1,000 0 0.1
16/04/2015
34.99
 9,280 34.99 34.99 34.65 0 0 0
15/04/2015
34.99
 8,010 35.32 35.32 34.65 0 0 0
14/04/2015
35.32
 2,730 35.32 35.32 34.99 0 0 0
13/04/2015
35.32
 8,400 34.99 35.32 34.65 0 0 0
10/04/2015
34.99
 19,460 35.32 35.32 34.65 400 0 0.0
09/04/2015
35.32
 22,130 34.65 35.32 33.99 0 0 0
08/04/2015
34.65
 2,890 34.32 34.65 33.99 0 0 0
07/04/2015
34.32
 22,490 34.32 34.32 33.65 3,310 0 0.3
06/04/2015
34.32
 7,460 34.32 34.32 33.99 7,240 0 0.7
03/04/2015
34.32
 3,950 33.99 34.32 33.99 0 0 0
02/04/2015
33.99
 7,600 33.99 34.32 33.65 500 0 0.1
01/04/2015
33.99
 17,980 33.99 34.32 33.65 1,800 0 0.2
31/03/2015
33.99
 26,880 33.65 34.32 33.65 0 0 0
30/03/2015
33.65
 19,670 34.65 34.65 33.65 5,880 0 0.6
27/03/2015
34.65
 18,400 35.32 35.32 34.65 2,130 0 0.2
26/03/2015
35.32
 10,570 35.65 35.99 35.32 0 0 0
25/03/2015
35.65
 32,030 35.65 35.65 34.99 0 0 0
24/03/2015
35.65
 55,710 33.99 35.65 33.65 0 0 0
23/03/2015
33.99
 32,880 33.65 33.99 33.32 0 0 0
20/03/2015
33.65
 25,170 34.32 34.32 33.32 1,690 3,600 -0.2
19/03/2015
34.32
 13,070 34.65 34.65 33.99 1,000 450 0.1
18/03/2015
34.65
 6,770 34.99 34.99 34.65 2,000 3,350 -0.1
17/03/2015
34.99
 11,950 34.99 34.99 34.99 11,200 3,300 0.8
16/03/2015
34.99
 19,430 34.99 34.99 34.65 18,480 0 1.9
13/03/2015
34.99
 30,740 34.99 34.99 34.65 25,720 1,400 2.5
12/03/2015
34.99
 15,730 35.32 35.32 34.99 10,870 0 1.1
11/03/2015
35.32
 9,790 34.99 35.32 34.99 1,230 1,000 0.0
10/03/2015
34.99
 12,810 35.65 35.65 34.99 1,000 0 0.1
09/03/2015
35.65
 8,550 35.65 35.65 35.32 3,000 0 0.3
06/03/2015
35.65
 13,770 35.99 35.99 35.65 8,000 0 0.9
05/03/2015
35.99
 25,600 35.99 35.99 35.32 17,890 0 1.9
04/03/2015
35.99
 37,200 35.32 35.99 35.32 30,290 0 3.2
03/03/2015
35.32
 87,990 35.99 35.99 35.32 70,530 82,000 -1.2
02/03/2015
35.99
 19,750 35.99 35.99 35.65 16,190 1,090 1.6
27/02/2015
35.99
 37,730 35.99 35.99 35.65 32,060 0 3.4
26/02/2015
35.99
 14,910 35.99 36.32 35.65 10,000 0 1.1
25/02/2015
35.99
 36,740 35.99 36.32 35.65 30,710 0 3.3
24/02/2015
35.99
 8,120 35.65 35.99 35.65 0 0 0
13/02/2015
35.65
 44,410 35.99 35.99 35.65 20,000 0 2.2
12/02/2015
35.99
 58,160 36.65 36.65 35.99 44,940 0 4.9
11/02/2015
36.65
 66,850 36.32 36.65 35.99 62,300 0 6.8

Chính sách bảo mật | Điều khoản sử dụng |