CTCP Suất ăn Hàng không Nội Bài (ncs)

38.70
-1.30
(-3.25%)
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
(2026-07-01) 		1 2.56% 500 -300 0
35
40.20
38.70
2 tháng
(2026-06-01) 		0.50 1.27% 19,600 -300 0
35
40.20
38.70
3 tháng
(2026-05-04) 		2.04 5.37% 24,100 -200 0
34.09
40.20
38.70
6 tháng
(2026-02-02) 		4.99 14.24% 118,900 63,700 2.2
30.96
40.20
38.70
12 tháng
(2025-08-05) 		5.81 17.01% 594,500 388,500 14.7
30.96
40.54
38.70
24 tháng
(2024-08-12) 		14.20 55.04% 1,799,529 677,201 23.1
21.19
40.54
38.70
36 tháng
(2023-08-16) 		22.91 134.11% 2,875,927 718,876 24.2
15.63
40.54
38.70
60 tháng
(2021-08-26) 		23.60 143.91% 4,627,195 721,066 24.3
14.34
40.54
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
37.78
 300 36.40 37.78 36.40 200 200 0
09/10/2025
37.78
 500 37.50 37.78 37.50 0 0 0
08/10/2025
37.50
 0 37.50 37.50 37.50 0 0 0
07/10/2025
37.78
 4,500 37.32 37.78 37.32 4,300 0 0.2
06/10/2025
37.32
 1,900 37.13 37.32 37.13 1,400 600 0.0
03/10/2025
37.23
 100 37.23 37.23 37.23 0 0 0
02/10/2025
35.20
 400 35.20 35.20 35.20 400 400 0
01/10/2025
37.32
 10,000 35.20 37.32 35.20 7,700 200 0.3
30/09/2025
35.94
 0 35.94 35.94 35.94 0 0 0
29/09/2025
36.40
 8,600 36.40 36.40 35.01 7,500 0 0.3
26/09/2025
36.40
 1,900 36.30 36.40 36.30 1,900 0 0.1
25/09/2025
36.30
 0 36.30 36.30 36.30 0 0 0
24/09/2025
36.30
 300 36.30 36.30 36.30 300 0 0.0
23/09/2025
36.30
 0 36.30 36.30 36.30 0 0 0
22/09/2025
36.30
 0 36.30 36.30 36.30 0 0 0
19/09/2025
36.30
 0 36.30 36.30 36.30 0 0 0
18/09/2025
36.40
 13,900 35.94 36.86 35.94 8,600 0 0.3
17/09/2025
35.94
 5,500 35.94 35.94 35.94 5,500 0 0.2
16/09/2025
35.94
 1,500 35.57 35.94 35.57 1,000 0 0.0
15/09/2025
35.94
 1,200 35.29 35.94 35.29 1,200 0 0.0
12/09/2025
34.09
 2,400 35.94 35.94 34.09 0 0 0
11/09/2025
35.84
 0 35.84 35.84 35.84 0 0 0
10/09/2025
35.84
 0 35.84 35.84 35.84 0 0 0
09/09/2025
35.94
 17,400 35.01 35.94 35.01 14,900 0 0.6
08/09/2025
35.48
 13,800 35.94 36.86 35.11 7,500 200 0.3
05/09/2025
35.94
 3,600 35.94 35.94 35.94 2,400 0 0.1
04/09/2025
35.94
 5,200 35.94 36.03 35.94 5,000 0 0.2
03/09/2025
35.94
 0 35.94 35.94 35.94 0 0 0
29/08/2025
35.94
 5,100 35.94 35.94 35.94 4,900 3,800 0.0
28/08/2025
35.94
 7,100 35.01 36.12 35.01 6,800 0 0
27/08/2025
35.94
 26,000 35.48 35.94 35.48 20,000 0 0.8
26/08/2025
35.48
 8,300 35.01 35.48 35.01 7,000 1,500 0.2
25/08/2025
35.01
 5,000 34.46 35.01 34.28 4,700 1,000 0.1
22/08/2025
34.46
 7,300 34.19 34.46 34.19 7,300 0 0.3
21/08/2025
34.74
 0 34.74 34.74 34.74 0 0 0
20/08/2025
35.01
 23,500 34.83 35.11 34.37 20,800 600 0.8
19/08/2025
34.55
 19,700 34.65 34.65 34.37 19,500 0 0.7
18/08/2025
34.83
 0 34.83 34.83 34.83 0 0 0
15/08/2025
34.55
 5,000 34.65 35.01 34.55 2,100 0 0.1
14/08/2025
34.65
 2,400 35.01 35.01 34.46 0 200 -0.0
13/08/2025
35.01
 15,700 34.55 35.01 34.55 15,400 0 0.6
12/08/2025
34.46
 3,100 34.09 34.46 34.09 1,900 0 0.1
11/08/2025
34.09
 9,800 34.09 34.09 34.09 9,600 0 0.4
08/08/2025
34.09
 30,200 34.09 34.09 34.09 30,000 0 1.1
07/08/2025
34.19
 1,200 34.19 34.19 34.19 800 0 0.0
06/08/2025
34.19
 0 34.19 34.19 34.19 0 0 0
05/08/2025
34.19
 0 34.19 34.19 34.19 0 0 0
04/08/2025
34.19
 2,300 34.09 34.46 34.09 0 1,000 -0.0
01/08/2025
34.09
 13,500 34.09 34.09 34.09 13,500 1,600 0.4
31/07/2025
34.09
 10,700 34.00 34.46 34.00 9,800 0 0.4
30/07/2025
34.09
 35,000 34.00 34.09 34.00 35,000 0 1.3
29/07/2025
34.09
 0 34.09 34.09 34.09 0 0 0
28/07/2025
34.09
 5,600 34.46 34.55 30.87 0 0 0
25/07/2025
34.55
 300 34.55 34.55 34.55 0 0 0
24/07/2025
33.26
 11,900 31.33 33.63 31.33 6,200 0 0.2
23/07/2025
31.33
 8,200 30.87 31.33 30.87 8,200 0 0.3
22/07/2025
31.33
 6,600 31.33 31.33 31.33 6,600 0 0.2
21/07/2025
30.41
 2,200 31.42 32.71 30.41 0 0 0
18/07/2025
33.36
 38,400 31.42 33.36 30.96 28,000 500 1.0
17/07/2025
31.33
 24,000 30.87 31.97 30.87 20,300 0 0.7
16/07/2025
30.59
 12,400 30.59 30.59 29.95 11,100 0 0.4
15/07/2025
30.50
 7,900 30.22 30.87 30.04 5,100 0 0.2
14/07/2025
30.41
 3,300 29.95 30.41 29.95 1,300 0 0.0
11/07/2025
30.13
 3,600 29.95 30.87 29.95 700 0 0.0
10/07/2025
29.49
 1,100 29.49 29.49 29.49 0 0 0
09/07/2025
30.04
 20,600 29.03 30.59 29.03 16,200 0 0.5
08/07/2025
28.66
 300 28.56 28.66 28.56 0 0 0
07/07/2025
28.84
 2,200 28.75 29.76 28.66 0 0 0
04/07/2025
29.12
 14,400 27.37 30.41 27.37 3,700 0 0.1
03/07/2025
27.37
 29,800 26.72 27.46 26.72 23,600 0 0.7
02/07/2025
27.00
 1,600 26.91 27.00 26.81 0 0 0
01/07/2025
27.09
 26,700 26.72 27.18 26.72 23,400 0 0.7
30/06/2025
26.63
 1,300 26.72 26.72 26.45 0 0 0
27/06/2025
26.72
 53,300 25.80 26.91 25.80 45,700 0 1.3
26/06/2025
25.80
 22,400 26.17 26.63 25.80 20,400 0 0
25/06/2025
26.08
 13,400 25.98 26.08 25.71 11,800 0 0.3
24/06/2025
26.63
 47,800 25.34 26.63 25.34 22,300 0 0
23/06/2025
25.34
 1,800 25.43 25.43 25.34 0 0 0
20/06/2025
25.34
 4,500 25.80 25.80 25.34 2,000 0 0
19/06/2025
25.43
 2,000 25.43 25.43 25.43 0 0 0
18/06/2025
25.34
 46,800 25.80 25.80 25.34 0 0 0
17/06/2025
25.71
 3,200 25.62 25.80 25.62 0 0 0
16/06/2025
25.52
 0 25.52 25.52 25.52 0 0 0
13/06/2025
25.43
 1,900 25.62 25.62 25.34 0 0 0
12/06/2025
25.80
 3,300 25.62 25.80 25.43 0 0 0
11/06/2025
25.80
 5,800 25.80 25.80 25.34 0 2,800 0
10/06/2025
25.71
 0 25.71 25.71 25.71 0 0 0
09/06/2025
25.98
 13,000 25.25 25.98 24.88 0 0 0
06/06/2025
25.25
 3,200 25.62 25.71 25.25 0 2,100 0
05/06/2025
25.71
 5,100 25.52 25.80 25.34 0 800 -0.0
04/06/2025
25.34
 10,800 26.26 26.26 25.34 0 6,700 -0.2
03/06/2025
25.71
 3,600 25.25 25.71 25.25 0 0 0
02/06/2025
25.25
 700 25.25 25.25 25.25 0 0 0
30/05/2025
25.43
 6,900 25.62 25.62 24.88 0 0 0
29/05/2025
25.80
 2,000 25.89 25.89 25.80 0 0 0
28/05/2025
25.89
 8,300 25.06 25.89 25.06 0 0 0
27/05/2025
25.80
 6,700 26.17 26.26 25.80 0 0 0
26/05/2025
26.35
 0 26.35 26.35 26.35 0 0 0
23/05/2025
26.08
 200 26.63 26.63 26.08 0 0 0
22/05/2025
24.97
 4,700 25.25 25.25 24.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |