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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |