CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-10.70 -11.31% 617,600 -218,700 0
82.90
95.20
82.90
2 tháng
(2026-05-29) 		-6.90 -7.60% 896,200 -311,600 0
82.90
96.90
82.90
3 tháng
(2026-04-29) 		-9.20 -9.88% 1,166,200 -395,500 0
82.90
96.90
82.90
6 tháng
(2026-01-29) 		-12 -12.51% 2,049,800 -620,900 -14.0
82.90
97.70
82.90
12 tháng
(2025-08-04) 		-17.06 -16.90% 4,462,400 -1,065,300 -58.6
82.90
103.64
82.90
24 tháng
(2024-08-07) 		-4.47 -5.06% 6,924,200 -649,499 -13.9
82.90
112.90
82.90
36 tháng
(2023-08-14) 		9.04 12.08% 8,917,300 -624,989 -10.9
72.39
112.90
82.90
60 tháng
(2021-08-23) 		31 58.59% 14,743,300 663,393 105.9
52.90
112.90
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
94.94
 1,200 95.31 95.31 93.46 0 0 0
15/05/2025
94.39
 18,000 95.31 95.31 94.11 0 0 0
14/05/2025
94.94
 20,400 94.94 95.31 94.94 600 3,000 0
13/05/2025
94.85
 41,500 94.94 96.05 94.57 0 2,600 0
12/05/2025
95.31
 4,900 95.59 95.78 94.85 300 1,200 0
09/05/2025
95.22
 38,300 95.31 95.78 93.65 0 8,000 0
08/05/2025
95.22
 29,300 95.31 95.31 94.94 8,000 0 0
07/05/2025
94.94
 500 95.13 95.13 94.94 0 0 0
06/05/2025
95.13
 18,000 95.13 95.13 94.94 7,700 2,000 0
05/05/2025
95.13
 2,300 96.15 96.15 93.46 0 0 0
29/04/2025
94.39
 10,700 94.85 95.41 94.39 0 3,400 -0.3
28/04/2025
94.85
 2,700 93.46 96.24 93.46 500 0 0.1
25/04/2025
93.46
 8,200 93.46 93.46 92.54 900 2,300 -0.1
24/04/2025
93.46
 24,500 93.00 94.39 93.00 0 300 -0.0
23/04/2025
94.85
 24,100 96.24 96.24 94.39 7,100 15,000 -0.8
22/04/2025
95.31
 8,400 95.78 95.78 93.46 0 0 0
21/04/2025
95.78
 20,800 96.52 96.79 93.46 6,600 2,900 0.4
18/04/2025
95.78
 5,300 94.57 95.78 94.57 2,100 0 0.2
17/04/2025
95.13
 2,500 94.39 95.41 94.39 1,000 200 0.1
16/04/2025
94.85
 2,600 95.31 96.61 94.85 0 0 0
15/04/2025
96.61
 6,900 98.46 98.46 95.31 0 100 -0.0
14/04/2025
96.89
 13,700 95.22 97.16 95.22 400 0 0.0
11/04/2025
94.85
 14,600 99.01 99.01 94.02 200 1,500 -0.1
10/04/2025
94.02
 38,500 94.02 94.02 94.02 100 0 0.0
09/04/2025
87.91
 16,000 83.01 88.93 82.91 1,100 400 0.1
08/04/2025
89.11
 38,500 95.78 95.78 89.11 3,000 300 0.3
04/04/2025
95.78
 16,600 92.17 97.90 92.17 0 3,390 -0.3
03/04/2025
99.01
 27,700 97.26 102.72 97.26 2,200 1,300 0.1
02/04/2025
104.57
 4,000 104.57 104.66 104.38 0 1,500 -0.2
01/04/2025
104.84
 4,100 104.75 105.12 104.75 0 0 0
31/03/2025
104.75
 4,100 104.75 105.58 104.66 2,700 1,200 0.2
28/03/2025
105.77
 300 105.86 105.86 105.77 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |