CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.40
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
109.19
 18,000 104.94 109.19 104.94 10,700 1,100 1.1
23/09/2024
105.49
 46,300 106.42 107.34 105.21 33,400 0 3.8
20/09/2024
106.42
 13,600 106.42 106.42 105.03 3,700 600 0.4
19/09/2024
105.03
 19,100 105.31 106.32 100.87 1,200 100 0.1
18/09/2024
99.38
 9,200 97.63 99.48 97.63 2,900 1,000 0.2
17/09/2024
98.09
 11,400 96.05 99.01 96.05 1,400 0 0.1
16/09/2024
95.96
 10,300 95.87 96.24 95.87 3,400 500 0.3
13/09/2024
95.96
 300 95.87 96.15 95.87 0 0 0
12/09/2024
95.96
 12,500 95.78 96.52 95.78 7,800 0 0.8
11/09/2024
95.78
 18,500 95.13 95.78 95.13 9,800 400 1.0
10/09/2024
95.59
 19,800 96.24 96.24 94.85 10,600 400 1.1
09/09/2024
94.39
 13,300 94.30 94.48 94.20 0 0 0
06/09/2024
94.30
 17,000 94.11 94.30 94.02 9,000 200 0.9
05/09/2024
94.11
 21,400 93.55 94.48 93.55 18,500 2,400 1.6
04/09/2024
93.55
 22,400 93.37 93.55 92.54 16,000 0 1.6
30/08/2024
93.55
 26,400 94.85 94.85 93.37 20,000 600 2.0
29/08/2024
93.46
 23,700 95.31 95.31 93.18 15,000 0 1.5
28/08/2024
93.92
 7,000 93.92 93.92 93.46 5,100 0 0.5
27/08/2024
93.92
 23,700 93.46 93.92 93.18 12,300 3,000 0.9
26/08/2024
93.00
 31,000 93.09 93.18 92.54 5,100 0 0.5
23/08/2024
91.80
 14,900 91.15 92.07 90.87 7,500 2,000 0.5
22/08/2024
90.69
 8,700 90.13 90.69 90.13 4,200 1,300 0.3
21/08/2024
90.32
 3,600 90.69 90.69 90.22 1,000 700 0.0
20/08/2024
90.13
 6,400 90.22 90.22 89.85 1,500 900 0.1
19/08/2024
89.76
 8,300 90.22 90.22 89.67 4,000 100 0.4
16/08/2024
89.85
 16,400 89.21 89.95 89.21 0 0 0
15/08/2024
89.21
 900 89.30 89.30 89.21 0 0 0
14/08/2024
89.11
 4,200 88.47 89.11 88.47 0 300 -0.0
13/08/2024
89.11
 5,500 89.02 89.11 89.02 4,100 200 0.4
12/08/2024
89.02
 5,800 88.93 89.39 88.93 3,100 0 0.3
09/08/2024
88.93
 5,800 87.91 88.93 87.45 2,500 0 0.2
08/08/2024
87.91
 15,200 88.28 88.93 87.91 8,500 100 0.8
07/08/2024
88.37
 6,700 88.00 89.58 87.91 2,800 0 0.3
06/08/2024
88.00
 10,500 86.80 88.74 86.80 4,100 0 0.4
05/08/2024
87.54
 17,700 87.63 88.00 86.34 9,100 4,100 0.5
02/08/2024
87.17
 5,100 84.21 87.45 84.21 400 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |