CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
0.10
(0.11%)
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
105.95
 2,900 104.10 105.95 103.64 0 1,300 -0.1
26/03/2025
105.86
 4,700 105.31 105.86 105.31 900 0 0.1
25/03/2025
105.31
 900 105.31 105.31 105.03 0 0 0
24/03/2025
104.29
 4,500 104.75 104.75 103.83 2,400 0 0.3
21/03/2025
104.75
 700 104.57 105.03 104.57 0 0 0
20/03/2025
103.64
 2,100 106.42 106.42 103.64 0 100 -0.0
19/03/2025
104.57
 10,300 104.38 104.57 104.10 0 0 0
18/03/2025
104.66
 13,600 104.94 105.12 104.57 0 200 -0.0
17/03/2025
105.77
 2,600 105.86 106.42 105.03 100 0 0.0
14/03/2025
105.77
 2,300 105.58 105.95 105.12 100 0 0.0
13/03/2025
105.49
 9,400 105.95 105.95 105.21 300 0 0.0
12/03/2025
105.86
 3,400 107.16 107.16 105.86 0 900 -0.1
11/03/2025
105.86
 11,400 106.70 106.70 105.58 200 0 0.0
10/03/2025
106.88
 3,500 106.97 107.25 106.79 0 100 -0.0
07/03/2025
107.25
 5,400 106.60 107.25 106.51 0 0 0
06/03/2025
106.97
 1,400 106.70 106.97 106.51 0 0 0
05/03/2025
106.79
 3,400 106.70 106.79 106.51 0 1,500 -0.2
04/03/2025
106.70
 5,700 106.32 106.88 106.32 1,100 1,500 -0.0
03/03/2025
106.70
 11,100 106.70 107.07 106.60 200 6,000 -0.7
28/02/2025
106.70
 14,700 106.14 106.79 106.14 0 0 0
27/02/2025
106.88
 4,300 106.42 107.34 106.42 100 100 0
26/02/2025
106.42
 13,800 106.70 106.79 106.42 0 7,210 -0.8
25/02/2025
106.70
 6,000 107.34 107.34 106.42 0 1,000 -0.1
24/02/2025
107.62
 15,800 108.08 108.55 106.88 11,000 0 1.3
21/02/2025
108.08
 4,900 107.81 108.18 107.34 100 400 -0.0
20/02/2025
107.34
 35,500 106.88 107.34 106.88 9,800 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |