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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |