CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84
-1.50
(-1.75%)
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
(2026-08-12) 		3 3.64% 344,100 -78,701 0
82.50
85.50
84
2 tháng
(2026-07-13) 		-1.13 -1.30% 1,005,700 -290,301 0
82.40
86.90
84
3 tháng
(2026-06-15) 		1.07 1.26% 1,436,900 -435,401 0
82.40
88.55
84
6 tháng
(2026-03-16) 		1.61 1.92% 2,214,300 -671,701 -2.9
82.40
88.55
84
12 tháng
(2025-09-16) 		-4.05 -4.52% 4,771,400 -1,200,201 -55.5
81.14
94.71
84
24 tháng
(2024-09-23) 		-10.90 -11.31% 7,174,900 -982,800 -30.7
80.33
103.16
84
36 tháng
(2023-09-27) 		17.33 25.41% 9,425,100 -782,090 -10.0
66.15
103.16
84
60 tháng
(2021-10-07) 		27.62 47.72% 14,599,100 434,692 100.9
54.30
103.16
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2015
31.17
 99,070 31.17 31.17 31.01 87,060 0 8.2
25/06/2015
31.17
 22,880 31.01 31.17 30.84 3,000 0 0.3
24/06/2015
31.01
 12,490 30.84 31.01 30.84 780 0 0.1
23/06/2015
30.84
 33,280 31.17 31.17 30.84 5,620 0 0.5
22/06/2015
31.17
 31,500 31.34 31.34 31.17 11,040 0 1.0
19/06/2015
31.34
 19,980 31.34 31.51 31.17 4,920 0 0.5
18/06/2015
31.34
 10,670 31.67 31.67 31.17 10,020 0 1.0
17/06/2015
31.67
 1,250 31.67 31.67 31.34 0 0 0
16/06/2015
31.67
 17,990 31.51 31.67 31.34 6,450 60 0.6
15/06/2015
31.51
 11,930 31.67 31.67 31.51 7,410 0 0.7
12/06/2015
31.67
 5,510 31.67 31.67 31.51 1,000 0 0.1
11/06/2015
31.67
 23,410 31.67 31.67 31.51 15,000 0 1.4
10/06/2015
31.67
 4,470 31.67 31.67 31.51 0 0 0
09/06/2015
31.67
 19,040 31.67 31.67 31.34 14,220 0 1.4
08/06/2015
31.67
 4,440 31.67 31.67 31.34 670 0 0.1
05/06/2015
31.67
 4,450 31.67 31.67 31.34 0 0 0
04/06/2015
31.67
 28,280 31.84 31.84 31.51 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
31.84
 36,210 31.27 32.17 31.51 30,340 0 2.9
02/06/2015
31.27
 29,890 31.11 31.27 30.95 27,420 5,650 2.1
01/06/2015
31.11
 28,170 30.95 31.11 30.95 25,450 16,150 0.9
29/05/2015
30.95
 18,700 31.27 31.27 30.95 13,000 0 1.3
28/05/2015
31.27
 11,630 31.11 31.27 31.11 5,000 0 0.5
27/05/2015
31.11
 41,510 31.11 31.11 30.95 27,700 0 2.7
26/05/2015
31.11
 59,560 31.11 31.27 31.11 50,270 0 5.0
25/05/2015
31.11
 52,100 31.11 31.43 30.95 45,280 1,200 4.4
22/05/2015
31.11
 54,920 30.16 31.11 30.16 29,090 0 2.8
21/05/2015
30.16
 15,580 29.69 30.32 29.85 1,000 0 0.1
20/05/2015
29.69
 16,880 28.58 30.01 28.74 30 0 0.0
19/05/2015
28.58
 37,850 28.74 28.74 28.27 2,630 1,000 0.1
18/05/2015
28.74
 41,070 30.32 30.32 28.74 7,130 3,000 0.4
15/05/2015
30.32
 20,290 30.64 30.64 30.16 5,460 0 0.5
14/05/2015
30.64
 14,500 31.11 31.11 30.16 50 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 37.1%
13/05/2015
31.11
 10,340 31.36 31.43 30.95 800 0 0.1
12/05/2015
31.36
 11,780 31.36 31.36 31.06 0 0 0
11/05/2015
31.36
 20,740 31.06 31.36 31.06 5,690 0 0.6
08/05/2015
31.06
 20,750 31.06 31.06 31.06 0 0 0
07/05/2015
31.06
 36,050 31.06 31.06 30.45 13,930 0 1.4
06/05/2015
31.06
 6,940 31.06 31.06 30.75 0 0 0
05/05/2015
31.06
 16,860 31.36 31.36 30.75 0 1,000 -0.1
04/05/2015
31.36
 40,270 31.67 31.67 31.06 0 0 0
27/04/2015
31.67
 10,950 31.67 31.67 31.36 980 0 0.1
24/04/2015
31.67
 22,260 31.67 31.67 31.36 4,080 0 0.4
23/04/2015
31.67
 24,100 31.67 31.97 31.36 2,470 0 0.3
22/04/2015
31.67
 16,540 31.67 31.97 31.36 2,050 0 0.2
21/04/2015
31.67
 26,700 31.97 31.97 31.67 390 0 0.0
20/04/2015
31.97
 19,330 31.97 31.97 31.36 200 0 0.0
17/04/2015
31.97
 44,070 31.97 31.97 31.36 1,000 0 0.1
16/04/2015
31.97
 9,280 31.97 31.97 31.67 0 0 0
15/04/2015
31.97
 8,010 32.27 32.27 31.67 0 0 0
14/04/2015
32.27
 2,730 32.27 32.27 31.97 0 0 0
13/04/2015
32.27
 8,400 31.97 32.27 31.67 0 0 0
10/04/2015
31.97
 19,460 32.27 32.27 31.67 400 0 0.0
09/04/2015
32.27
 22,130 31.67 32.27 31.06 0 0 0
08/04/2015
31.67
 2,890 31.36 31.67 31.06 0 0 0
07/04/2015
31.36
 22,490 31.36 31.36 30.75 3,310 0 0.3
06/04/2015
31.36
 7,460 31.36 31.36 31.06 7,240 0 0.7
03/04/2015
31.36
 3,950 31.06 31.36 31.06 0 0 0
02/04/2015
31.06
 7,600 31.06 31.36 30.75 500 0 0.1
01/04/2015
31.06
 17,980 31.06 31.36 30.75 1,800 0 0.2
31/03/2015
31.06
 26,880 30.75 31.36 30.75 0 0 0
30/03/2015
30.75
 19,670 31.67 31.67 30.75 5,880 0 0.6
27/03/2015
31.67
 18,400 32.27 32.27 31.67 2,130 0 0.2
26/03/2015
32.27
 10,570 32.58 32.88 32.27 0 0 0
25/03/2015
32.58
 32,030 32.58 32.58 31.97 0 0 0
24/03/2015
32.58
 55,710 31.06 32.58 30.75 0 0 0
23/03/2015
31.06
 32,880 30.75 31.06 30.45 0 0 0
20/03/2015
30.75
 25,170 31.36 31.36 30.45 1,690 3,600 -0.2
19/03/2015
31.36
 13,070 31.67 31.67 31.06 1,000 450 0.1
18/03/2015
31.67
 6,770 31.97 31.97 31.67 2,000 3,350 -0.1
17/03/2015
31.97
 11,950 31.97 31.97 31.97 11,200 3,300 0.8
16/03/2015
31.97
 19,430 31.97 31.97 31.67 18,480 0 1.9
13/03/2015
31.97
 30,740 31.97 31.97 31.67 25,720 1,400 2.5
12/03/2015
31.97
 15,730 32.27 32.27 31.97 10,870 0 1.1
11/03/2015
32.27
 9,790 31.97 32.27 31.97 1,230 1,000 0.0
10/03/2015
31.97
 12,810 32.58 32.58 31.97 1,000 0 0.1
09/03/2015
32.58
 8,550 32.58 32.58 32.27 3,000 0 0.3
06/03/2015
32.58
 13,770 32.88 32.88 32.58 8,000 0 0.9
05/03/2015
32.88
 25,600 32.88 32.88 32.27 17,890 0 1.9
04/03/2015
32.88
 37,200 32.27 32.88 32.27 30,290 0 3.2
03/03/2015
32.27
 87,990 32.88 32.88 32.27 70,530 82,000 -1.2
02/03/2015
32.88
 19,750 32.88 32.88 32.58 16,190 1,090 1.6
27/02/2015
32.88
 37,730 32.88 32.88 32.58 32,060 0 3.4
26/02/2015
32.88
 14,910 32.88 33.19 32.58 10,000 0 1.1
25/02/2015
32.88
 36,740 32.88 33.19 32.58 30,710 0 3.3
24/02/2015
32.88
 8,120 32.58 32.88 32.58 0 0 0
13/02/2015
32.58
 44,410 32.88 32.88 32.58 20,000 0 2.2
12/02/2015
32.88
 58,160 33.49 33.49 32.88 44,940 0 4.9
11/02/2015
33.49
 66,850 33.19 33.49 32.88 62,300 0 6.8
10/02/2015
33.19
 37,480 32.88 33.19 32.58 30,000 0 3.2
09/02/2015
32.88
 44,220 32.27 33.19 31.97 40,300 0 4.3
06/02/2015
32.27
 38,320 32.88 32.88 32.27 16,220 0 1.7
05/02/2015
32.88
 39,430 32.88 32.88 32.58 28,860 0 3.1
04/02/2015
32.88
 32,390 33.19 33.19 32.58 0 30 -0.0
03/02/2015
33.19
 28,900 33.19 33.49 32.58 15,980 0 1.7
02/02/2015
33.19
 49,790 33.49 33.49 32.88 34,620 0 3.8
30/01/2015
33.49
 47,230 34.10 34.10 33.49 24,970 0 2.8
29/01/2015
34.10
 41,390 33.80 34.10 33.49 24,210 0 2.7
28/01/2015
33.80
 46,740 33.49 34.10 33.49 14,880 0 1.6
27/01/2015
33.49
 104,350 33.49 35.01 33.19 45,200 0 5.0
26/01/2015
33.49
 124,140 32.27 34.41 31.97 54,980 0 5.9

Chính sách bảo mật | Điều khoản sử dụng |