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)
18/11/2025
88.09
 58,100 90.47 90.47 87.91 800 12,400 -1.1
17/11/2025: Cổ tức tiền mặt tỉ lệ: 80%
17/11/2025
90.65
 45,400 92.38 92.38 90.37 3,200 0 0.3
14/11/2025
90.65
 55,700 89.80 91.24 89.80 3,000 15,300 -1.3
13/11/2025
90.56
 62,200 91.83 91.83 90.31 200 200 0.0
12/11/2025
91.75
 35,800 93.10 93.10 91.75 0 8,200 -0.9
11/11/2025
92.00
 56,100 92.59 92.93 91.83 0 10,000 -1.1
10/11/2025
92.59
 25,900 93.86 93.95 92.59 0 5,700 -0.6
07/11/2025
92.93
 29,400 94.62 94.62 92.93 1,000 2,600 -0.2
06/11/2025
94.62
 23,700 95.72 95.72 94.37 600 5,100 -0.5
05/11/2025
94.71
 48,800 94.71 95.38 94.37 900 14,000 -1.5
04/11/2025
94.12
 53,900 94.28 95.47 93.44 400 16,700 -1.8
03/11/2025
93.52
 17,100 93.35 94.28 93.35 6,900 6,200 0.1
31/10/2025
93.61
 33,000 93.02 93.78 92.85 400 9,800 -1.0
30/10/2025
93.35
 6,800 93.35 93.35 92.76 0 2,000 -0.2
29/10/2025
93.35
 19,200 93.78 93.78 93.02 1,500 5,200 -0.4
28/10/2025
92.93
 21,400 93.27 93.44 92.42 0 6,100 -0.7
27/10/2025
93.52
 16,900 93.86 93.86 93.02 0 4,500 -0.5
24/10/2025
93.19
 19,900 93.69 93.69 92.17 0 3,500 -0.4
23/10/2025
93.44
 61,700 91.32 93.52 91.32 1,100 22,100 -2.3
22/10/2025
90.65
 3,300 90.99 91.24 90.65 0 900 -0.1
21/10/2025
90.99
 48,800 89.80 90.99 89.30 0 17,000 -1.8
20/10/2025
88.28
 14,200 89.30 91.16 87.52 300 1,900 -0.2
17/10/2025
89.38
 12,700 88.96 89.63 88.96 400 4,200 -0.4
16/10/2025
88.87
 1,600 89.04 89.04 88.79 0 500 -0.1
15/10/2025
88.62
 12,400 88.87 88.87 88.62 0 2,200 -0.2
14/10/2025
88.70
 11,700 88.79 89.63 88.62 0 1,000 -0.1
13/10/2025
88.79
 31,900 89.04 89.21 88.79 0 6,500 -0.7
10/10/2025
89.04
 5,700 88.87 89.21 88.87 100 1,700 -0.2
09/10/2025
88.87
 10,400 88.79 89.55 88.79 0 0 0
08/10/2025
88.79
 6,500 88.70 89.63 88.53 500 3,200 -0.3
07/10/2025
88.45
 12,100 88.28 88.53 88.28 400 3,900 -0.4
06/10/2025
88.45
 7,200 88.11 89.04 88.11 100 2,300 -0.2
03/10/2025
88.03
 8,100 87.94 88.79 87.94 100 2,500 -0.2
02/10/2025
88.20
 7,000 88.20 88.20 87.94 0 1,800 -0.2
01/10/2025
88.20
 14,200 88.79 88.79 87.94 0 2,100 -0.2
30/09/2025
88.53
 8,600 89.38 89.55 88.11 0 1,500 -0.2
29/09/2025
89.13
 6,600 89.13 89.13 89.04 0 1,900 -0.2
26/09/2025
89.13
 5,700 89.30 90.48 89.13 2,600 700 0.2
25/09/2025
88.79
 2,400 88.79 88.87 88.79 0 200 -0.0
24/09/2025
88.79
 3,200 89.55 89.55 88.70 0 400 -0.0
23/09/2025
88.79
 3,300 88.62 88.79 88.62 100 0 0.0
22/09/2025
88.62
 16,700 87.94 88.62 87.94 100 15,400 -1.6
19/09/2025
88.70
 9,500 89.55 89.55 88.70 0 0 0
18/09/2025
89.13
 11,800 89.30 89.30 89.04 0 1,000 -0.1
17/09/2025
89.21
 10,500 89.63 89.63 89.21 200 1,600 -0.1
16/09/2025
89.55
 13,000 89.63 90.06 89.38 600 1,800 -0.1
15/09/2025
89.55
 7,300 90.39 90.39 89.21 0 400 -0.0
12/09/2025
88.79
 21,200 88.79 90.06 88.79 400 0 0.0
11/09/2025
88.70
 16,000 88.96 88.96 87.86 300 2,300 -0.2
10/09/2025
89.63
 11,500 89.97 89.97 89.63 100 0 0.0
09/09/2025
89.89
 3,500 89.89 90.06 89.89 0 1,500 -0.2
08/09/2025
89.89
 10,000 90.14 90.48 89.72 200 2,200 -0.2
05/09/2025
90.39
 11,900 90.48 90.65 90.39 1,700 2,800 -0.1
04/09/2025
90.48
 24,600 90.56 90.90 90.23 600 6,000 -0.6
03/09/2025
90.48
 12,000 90.90 91.32 90.48 3,800 2,900 0.1
29/08/2025
90.90
 1,900 91.24 91.24 90.90 0 0 0
28/08/2025
91.24
 14,700 92.51 92.51 90.23 200 4,100 0
27/08/2025
90.06
 26,300 91.07 91.32 89.89 2,300 5,800 -0.4
26/08/2025
90.39
 27,600 90.65 90.73 90.31 4,200 11,000 -0.7
25/08/2025
90.99
 5,400 92.17 92.34 90.99 0 300 -0.0
22/08/2025
91.75
 24,500 92.59 92.59 90.90 1,400 2,700 -0.1
21/08/2025
92.59
 7,500 93.44 93.44 92.59 100 2,300 -0.2
20/08/2025
93.19
 12,700 93.44 93.44 92.59 200 5,300 -0.6
19/08/2025
93.27
 16,000 93.35 93.52 93.10 0 1,200 -0.1
18/08/2025
93.44
 13,500 93.02 93.52 92.85 600 2,000 -0.2
15/08/2025
93.61
 3,100 93.69 93.69 93.02 200 0 0.0
14/08/2025
93.86
 8,500 93.19 93.86 93.19 200 0 0.0
13/08/2025
93.44
 8,500 93.10 93.52 93.10 300 100 0.0
12/08/2025
93.10
 13,100 93.02 93.19 92.26 4,400 0 0.5
11/08/2025
92.59
 11,400 92.42 93.44 92.26 5,800 2,000 0.4
08/08/2025
92.42
 5,300 92.26 92.59 92.26 0 0 0
07/08/2025
92.51
 5,800 92.34 92.76 92.17 200 0 0.0
06/08/2025
92.59
 9,500 92.34 92.59 92.09 100 2,000 -0.2
05/08/2025
92.26
 4,800 92.59 92.68 92.26 0 1,400 -0.2
04/08/2025
92.26
 6,600 92.17 92.68 92.17 100 1,300 -0.1
01/08/2025
92.26
 6,100 92.17 92.68 92.17 0 800 -0.1
31/07/2025
92.17
 6,100 92.00 93.10 92.00 1,300 100 0.1
30/07/2025
92.17
 7,900 92.09 92.17 91.58 1,900 0 0.2
29/07/2025
91.49
 19,700 93.69 93.69 91.49 200 900 -0.1
28/07/2025
93.61
 9,000 93.86 93.86 93.61 800 500 0.0
25/07/2025
93.69
 3,200 93.86 93.86 93.35 0 0 0
24/07/2025
93.78
 15,700 93.78 93.86 93.02 2,200 500 0.2
23/07/2025
93.78
 12,000 94.03 94.54 93.52 400 0 0.0
22/07/2025
93.35
 7,800 93.02 93.44 92.59 200 0 0.0
21/07/2025
93.35
 50,400 92.68 94.37 92.59 1,500 5,500 -0.4
18/07/2025
92.17
 25,500 92.17 92.17 91.75 15,000 0 1.6
17/07/2025
92.17
 13,800 91.83 92.17 91.75 2,400 0 0.3
16/07/2025
92.85
 1,600 91.66 92.85 91.58 800 0 0.1
15/07/2025
92.17
 7,300 92.51 92.59 92.17 0 0 0
14/07/2025
92.26
 5,500 91.41 92.51 91.32 0 300 -0.0
11/07/2025
92.09
 9,600 92.93 92.93 91.83 200 800 0
10/07/2025
92.93
 3,300 92.42 92.93 92.42 200 600 0
09/07/2025
92.42
 3,800 93.10 93.10 92.34 100 0 0
08/07/2025
92.68
 7,000 92.51 93.02 92.42 500 0 0.1
07/07/2025
92.93
 6,400 92.59 92.93 92.34 0 0 0
04/07/2025
93.02
 5,800 92.26 93.02 92.26 100 100 -0
03/07/2025
92.17
 23,200 92.59 93.86 92.17 2,300 0 0.3
02/07/2025
92.51
 8,100 92.26 93.02 92.26 400 0 0.0
01/07/2025
92.51
 12,500 92.93 93.02 92.51 2,900 0 0.3
30/06/2025
93.44
 12,500 93.44 93.69 93.44 0 1,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |