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)
19/02/2025
105.95
 8,700 104.94 105.95 104.94 4,000 0 0.5
18/02/2025
104.94
 30,600 105.49 105.49 104.57 15,100 800 1.6
17/02/2025
105.03
 29,600 104.57 105.03 104.57 15,900 600 1.7
14/02/2025
104.57
 27,700 104.57 104.57 104.29 12,500 600 1.3
13/02/2025
104.01
 13,700 104.20 104.29 103.83 9,400 600 1.0
12/02/2025
104.20
 16,400 103.92 105.21 103.92 11,000 600 1.2
11/02/2025
104.47
 14,500 105.86 105.86 103.83 8,000 700 0.8
10/02/2025
105.31
 11,300 106.05 106.42 105.31 7,000 600 0.7
07/02/2025
105.31
 600 105.49 106.23 105.31 0 0 0
06/02/2025
105.12
 19,900 105.31 105.49 105.12 6,000 0 0.7
05/02/2025
105.12
 9,100 105.12 105.95 101.79 401 0 0.0
04/02/2025
105.03
 5,800 105.95 105.95 105.03 0 1,000 -0.1
03/02/2025
104.10
 11,800 106.42 106.42 101.79 1,000 2,200 -0.1
24/01/2025
106.79
 2,100 107.07 107.07 105.58 0 0 0
23/01/2025
106.23
 5,400 106.42 107.34 105.49 0 2,000 -0.2
22/01/2025
106.88
 7,800 105.77 107.90 105.68 0 1,000 -0.1
21/01/2025
105.77
 3,500 107.44 108.18 105.49 0 0 0
20/01/2025
105.49
 6,000 105.40 106.42 105.40 300 3,500 -0.4
17/01/2025
105.58
 4,800 106.32 106.42 105.58 0 3,100 -0.4
16/01/2025
106.32
 1,000 106.32 106.32 106.05 0 400 -0.0
15/01/2025
106.42
 2,900 105.49 106.42 105.49 100 2,500 -0.3
14/01/2025
106.42
 2,800 106.42 106.79 106.42 0 0 0
13/01/2025
106.42
 500 106.97 106.97 106.42 0 0 0
10/01/2025
105.40
 1,000 106.51 106.51 105.40 0 0 0
09/01/2025
106.42
 7,100 107.34 107.34 106.42 0 0 0
08/01/2025
107.34
 3,200 107.16 107.34 106.42 0 0 0
07/01/2025
107.16
 3,200 107.16 107.16 105.49 1,000 0 0.1
06/01/2025
106.42
 5,400 106.42 106.88 106.42 0 1,200 -0.1
03/01/2025
106.60
 0 106.60 106.60 106.60 0 0 0
02/01/2025
106.60
 7,900 106.60 106.60 106.60 0 0 0
31/12/2024
106.60
 2,200 106.60 106.60 106.60 0 0 0
30/12/2024
106.70
 3,700 107.16 107.16 105.95 0 700 -0.1
27/12/2024
107.16
 9,000 107.34 107.34 105.49 800 0 0.1
26/12/2024
107.25
 2,800 107.34 107.53 107.25 0 0 0
25/12/2024
107.16
 3,700 107.34 108.18 106.88 0 0 0
24/12/2024
106.42
 3,400 107.44 107.44 105.49 0 0 0
23/12/2024
106.14
 5,300 106.14 108.27 105.49 0 0 0
20/12/2024
106.14
 9,700 105.12 107.34 105.12 0 1,500 -0.2
19/12/2024
104.84
 1,100 105.03 105.03 103.73 0 0 0
18/12/2024
105.03
 600 105.03 105.03 105.03 0 0 0
17/12/2024
105.03
 4,300 103.36 105.03 103.36 0 0 0
16/12/2024
104.10
 4,100 103.36 104.38 103.36 0 1,200 -0.1
13/12/2024
104.84
 4,400 103.92 105.12 103.83 0 900 -0.1
12/12/2024
104.84
 2,000 104.94 104.94 104.29 100 0 0.0
11/12/2024
104.94
 2,900 104.66 105.03 104.57 200 0 0.0
10/12/2024
104.57
 1,100 105.49 105.49 104.57 0 0 0
09/12/2024
105.49
 4,200 103.73 105.49 103.73 0 0 0
06/12/2024
105.40
 3,300 105.21 105.49 105.03 400 0 0.0
05/12/2024
105.21
 1,600 104.47 105.21 101.79 0 100 -0.0
04/12/2024
104.57
 4,100 104.75 104.75 104.38 0 0 0
03/12/2024
105.49
 8,000 105.31 105.49 105.03 3,000 1,300 0.2
02/12/2024
105.31
 2,900 105.68 105.68 104.75 0 0 0
29/11/2024
104.57
 4,600 104.10 104.57 102.90 200 100 0.0
28/11/2024
103.92
 2,400 103.46 103.92 103.46 0 0 0
27/11/2024
103.55
 5,500 103.55 103.55 103.46 1,700 0 0.2
26/11/2024
103.55
 1,100 103.36 103.55 103.27 0 0 0
25/11/2024
103.27
 3,800 103.18 103.27 103.18 500 0 0.1
22/11/2024
103.27
 2,800 103.27 103.55 102.44 0 0 0
21/11/2024
103.27
 1,200 103.27 103.27 103.27 0 0 0
20/11/2024
103.27
 1,900 103.46 103.46 103.27 0 0 0
19/11/2024
103.64
 800 101.79 103.64 101.79 0 0 0
18/11/2024
102.25
 9,900 104.38 104.38 99.01 2,800 0 0.3
15/11/2024
104.38
 3,500 104.57 104.57 103.18 2,400 0 0.3
14/11/2024
104.57
 7,900 103.92 104.84 103.27 5,000 0 0.6
13/11/2024
104.01
 5,200 104.10 105.03 103.83 1,800 1,100 0.1
12/11/2024
104.57
 5,200 105.40 105.49 103.64 0 2,500 -0.3
11/11/2024
104.47
 2,300 104.38 104.47 103.18 500 700 -0.0
08/11/2024
104.38
 7,500 104.94 104.94 103.27 300 3,700 -0.4
07/11/2024
103.83
 2,000 105.12 105.12 102.72 0 1,200 -0.1
06/11/2024
104.47
 6,100 104.94 104.94 103.55 0 0 0
05/11/2024
103.92
 3,700 103.46 104.94 103.36 1,100 1,900 -0.1
04/11/2024
103.46
 13,200 103.27 104.75 103.27 400 8,900 -1.0
01/11/2024
105.49
 4,500 107.34 107.34 103.27 500 2,000 -0.2
31/10/2024
105.95
 6,900 107.34 107.34 105.40 100 0 0.0
30/10/2024
105.68
 7,000 107.34 107.34 104.47 1,200 0 0.1
29/10/2024
106.42
 5,200 105.68 107.34 105.68 3,500 0 0.4
28/10/2024
105.95
 1,100 106.97 106.97 105.86 200 0 0.0
25/10/2024
107.07
 7,900 107.07 107.07 106.88 6,800 0 0.8
24/10/2024
107.07
 5,500 107.34 107.34 106.88 2,000 0 0.2
23/10/2024
107.34
 3,500 107.81 108.27 105.58 300 600 -0.0
22/10/2024
106.79
 6,100 106.79 107.53 105.49 600 1,300 -0.1
21/10/2024
106.88
 5,100 108.18 109.10 106.88 500 0 0.1
18/10/2024
107.16
 2,900 108.18 108.18 106.97 900 0 0.1
17/10/2024
107.07
 1,100 107.34 107.34 106.88 0 0 0
16/10/2024
107.34
 5,000 106.88 108.27 106.88 900 300 0.1
15/10/2024
106.42
 3,100 106.42 106.42 105.49 0 0 0
14/10/2024
106.79
 2,300 107.53 107.53 106.70 0 600 -0.1
11/10/2024
107.16
 6,300 107.16 107.44 107.16 5,000 0 0.6
10/10/2024
107.16
 4,500 110.12 110.12 107.16 2,800 800 0.2
09/10/2024
109.19
 21,900 105.31 110.12 104.10 600 0 0.1
08/10/2024
104.84
 9,700 104.57 105.40 104.57 6,200 0 0.7
07/10/2024
104.10
 14,000 101.42 104.57 101.33 6,100 10,000 -0.4
04/10/2024
101.42
 16,400 103.64 104.10 100.87 0 1,900 -0.2
03/10/2024
105.49
 12,600 104.75 106.05 104.75 10,100 0 1.2
02/10/2024
106.88
 10,800 107.34 107.34 105.95 2,700 3,000 -0.0
01/10/2024
105.49
 9,700 104.66 105.49 104.66 4,500 0 0.5
30/09/2024
104.75
 17,000 107.44 107.44 103.64 4,600 0 0.5
27/09/2024
107.53
 18,100 106.42 107.53 105.77 4,000 0 0.5
26/09/2024
107.53
 11,600 112.90 112.90 105.49 1,300 400 0.1
25/09/2024
112.90
 24,500 111.04 112.90 110.67 0 700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |