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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |