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)
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
01/08/2024
87.91
 19,300 89.48 89.48 87.91 10,300 5,700 0.4
31/07/2024
89.67
 11,100 88.65 89.67 88.65 5,000 1,400 0.3
30/07/2024
88.65
 200 88.65 88.65 88.65 4,000 300 0.4
29/07/2024
88.56
 5,800 89.67 89.67 88.56 4,000 300 0.4
26/07/2024
88.37
 7,600 87.45 88.93 87.45 4,900 2,400 0.2
25/07/2024
87.82
 3,700 87.54 87.82 87.45 800 1,600 -0.1
24/07/2024
87.63
 2,100 88.47 88.84 87.63 100 0 0.0
23/07/2024
89.02
 7,200 91.06 91.06 88.84 0 100 -0.0
22/07/2024
87.91
 28,700 87.91 88.37 87.82 20,100 0 1.9
19/07/2024
87.82
 9,200 87.82 87.82 87.63 1,000 0 0.1
18/07/2024
87.82
 4,800 87.91 87.91 87.72 0 100 -0.0
17/07/2024
87.91
 16,100 88.00 88.74 87.91 0 0 0
16/07/2024
88.00
 5,400 87.45 88.28 87.45 600 0 0.1
15/07/2024
88.28
 13,900 87.17 88.37 87.17 3,300 0 0.3
12/07/2024
88.56
 13,000 88.65 89.02 87.08 0 3,000 -0.3
11/07/2024
88.56
 8,900 89.21 89.21 88.37 6,500 600 0.6
10/07/2024
87.91
 14,700 89.76 89.76 87.45 3,000 0 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 50%
09/07/2024
88.84
 26,000 91.61 91.70 88.84 1,200 0 0.1
08/07/2024
90.50
 35,600 89.80 91.38 89.80 5,400 5,500 -0.0
05/07/2024
89.18
 38,600 90.24 90.24 89.01 12,200 0 1.2
04/07/2024
89.18
 20,600 89.80 89.80 89.09 400 0 0.0
03/07/2024
89.09
 16,200 89.80 90.24 88.04 3,700 2,000 0.2
02/07/2024
89.80
 7,700 91.56 91.56 89.01 2,900 0 0.3
01/07/2024
89.45
 12,200 91.12 91.12 88.92 6,700 0 0.7
28/06/2024
88.48
 16,800 87.60 88.48 87.60 0 1,000 -0.1
27/06/2024
87.60
 20,800 88.92 88.92 87.60 500 0 0.1
26/06/2024
87.86
 6,900 88.12 88.12 87.68 500 600 -0.0
25/06/2024
88.04
 23,700 90.41 90.50 87.51 0 300 -0.0
24/06/2024
90.41
 38,300 89.80 90.68 88.04 0 200 -0.0
21/06/2024
87.60
 24,800 86.28 87.60 86.28 1,200 400 0.1
20/06/2024
85.40
 5,400 85.40 85.40 85.04 600 200 0.0
19/06/2024
85.04
 13,800 84.78 85.04 83.37 500 0 0.0
18/06/2024
84.78
 4,100 85.92 85.92 84.78 200 1,000 -0.1
17/06/2024
85.92
 3,000 85.92 85.92 84.43 600 0 0.1
14/06/2024
85.92
 21,100 85.13 86.01 84.96 0 0 0
13/06/2024
84.69
 9,300 84.60 85.22 84.52 0 2,000 -0.2
12/06/2024
84.52
 6,300 84.08 84.52 84.08 0 700 -0.1
11/06/2024
83.81
 12,000 83.81 85.40 82.40 610 100 0.0
10/06/2024
83.37
 10,300 82.67 83.63 82.67 0 100 -0.0
07/06/2024
82.67
 9,900 82.14 82.84 82.14 300 0 0.0
06/06/2024
82.14
 4,000 82.31 82.31 82.05 0 100 -0.0
05/06/2024
82.14
 4,000 82.58 82.58 82.14 0 0 0
04/06/2024
82.58
 4,600 82.31 82.58 82.14 0 0 0
03/06/2024
82.14
 14,700 81.08 82.31 81.08 500 1,000 -0.0
31/05/2024
80.99
 3,400 80.99 81.35 80.29 100 500 -0.0
30/05/2024
80.99
 4,800 80.99 81.26 80.99 0 600 -0.1
29/05/2024
81.08
 8,800 80.73 81.08 80.20 0 1,600 -0.1
28/05/2024
80.82
 5,200 80.91 80.99 80.82 0 0 0
27/05/2024
80.99
 7,200 80.91 80.99 80.11 0 0 0
24/05/2024
80.91
 3,800 80.91 80.91 80.11 700 0 0.1
23/05/2024
80.91
 4,100 80.91 80.99 80.20 0 0 0
22/05/2024
80.20
 1,900 80.11 80.99 80.11 0 0 0
21/05/2024
80.11
 16,600 79.67 80.11 79.67 0 0 0
20/05/2024
79.50
 15,600 79.59 80.11 79.50 8,000 2,000 0.5
17/05/2024
79.50
 4,300 79.23 79.50 79.23 0 0 0
16/05/2024
80.11
 7,100 80.03 80.11 79.14 200 0 0.0
15/05/2024
80.03
 7,100 80.03 80.11 79.59 0 0 0
14/05/2024
80.03
 6,700 80.11 80.11 79.41 0 0 0
13/05/2024
80.11
 12,700 79.67 80.11 79.50 0 0 0
10/05/2024
79.50
 15,700 80.29 81.52 79.23 1,000 10,000 -0.8
09/05/2024
80.29
 8,800 80.55 80.99 79.94 0 800 -0.1
08/05/2024
80.11
 2,800 80.29 80.29 80.11 0 0 0
07/05/2024
80.38
 12,800 80.03 80.38 79.23 100 900 -0.1
06/05/2024
80.03
 17,000 79.67 80.11 79.32 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |