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)
03/05/2024
78.35
 9,200 79.23 79.23 78.18 0 0 0
02/05/2024
77.56
 13,400 77.30 79.23 77.30 900 10,000 -0.8
26/04/2024
77.12
 12,500 77.47 79.23 77.12 0 9,100 -0.8
25/04/2024
77.12
 12,900 77.12 77.12 77.12 5,000 9,500 -0.4
24/04/2024
77.12
 9,800 77.47 77.47 77.03 3,300 7,200 -0.3
23/04/2024
76.77
 7,900 76.59 77.47 76.59 600 5,100 -0.4
22/04/2024
76.59
 23,200 76.77 77.47 76.59 500 20,500 -1.7
19/04/2024
76.68
 20,900 78.62 78.62 76.59 4,400 14,400 -0.9
17/04/2024
78.09
 9,700 78.79 78.79 78.09 4,600 5,400 -0.1
16/04/2024
78.70
 13,600 79.06 79.06 78.18 0 8,600 -0.8
15/04/2024
79.14
 6,600 79.23 79.23 79.14 0 5,300 -0.5
12/04/2024
79.14
 2,800 79.14 79.14 78.79 0 0 0
11/04/2024
78.79
 8,600 79.06 79.06 78.35 100 6,300 -0.6
10/04/2024
79.14
 7,600 79.23 79.23 79.14 500 3,500 -0.3
09/04/2024
79.23
 23,400 80.11 80.11 79.14 0 7,400 -0.7
08/04/2024
80.47
 2,800 79.76 80.64 79.76 0 0 0
05/04/2024
79.85
 3,100 79.85 80.47 79.85 0 100 -0.0
04/04/2024
79.85
 12,500 79.85 79.85 79.23 1,000 0 0.1
03/04/2024
79.94
 8,900 80.03 80.03 79.50 0 100 -0.0
02/04/2024
80.03
 7,000 79.94 80.11 79.85 0 0 0
01/04/2024
80.03
 9,800 79.94 80.03 79.94 0 0 0
29/03/2024
80.03
 8,800 80.03 80.55 79.94 300 0 0.0
28/03/2024
80.03
 12,500 80.99 80.99 79.59 0 0 0
27/03/2024
80.20
 15,500 80.55 81.43 80.11 700 0 0.1
26/03/2024
80.99
 3,300 81.17 81.17 80.55 400 100 0.0
25/03/2024
81.35
 5,200 81.43 81.79 80.38 1,100 100 0.1
22/03/2024
81.35
 8,300 81.17 81.43 80.99 0 0 0
21/03/2024
81.17
 4,800 81.35 81.43 81.08 0 0 0
20/03/2024
81.35
 2,900 82.31 82.31 81.35 0 0 0
19/03/2024
81.70
 3,000 80.99 81.70 80.55 600 0 0.1
18/03/2024
80.55
 6,800 82.67 82.67 80.20 2,500 0 0.2
15/03/2024
80.11
 7,800 79.85 80.11 79.85 0 0 0
14/03/2024
80.11
 15,600 80.11 80.82 79.76 3,500 0 0.3
13/03/2024
80.11
 13,400 80.11 80.47 79.94 300 5,400 -0.5
12/03/2024
80.11
 4,500 80.29 80.29 79.76 0 0 0
11/03/2024
80.11
 5,000 80.11 80.11 79.50 1,500 0 0.1
08/03/2024
80.11
 23,000 80.11 80.11 79.50 13,500 500 1.2
07/03/2024
80.11
 6,400 80.11 80.11 79.94 1,100 0 0.1
06/03/2024
80.11
 8,700 80.11 80.11 80.03 3,000 0 0.3
05/03/2024
80.03
 45,300 80.11 80.20 79.76 0 1,800 -0.2
04/03/2024
80.11
 55,700 79.94 80.11 79.76 0 8,500 -0.8
01/03/2024
79.94
 8,700 79.76 79.94 79.59 0 0 0
29/02/2024
80.29
 6,100 80.29 80.38 79.76 0 0 0
28/02/2024
80.38
 3,400 79.76 80.38 79.76 0 0 0
27/02/2024
80.47
 2,000 80.73 80.73 79.76 0 0 0
26/02/2024
80.55
 500 80.55 80.55 80.55 0 100 -0.0
23/02/2024
79.76
 3,900 80.55 80.55 79.76 500 0 0.0
22/02/2024
79.76
 600 79.85 79.85 79.76 0 0 0
21/02/2024
79.85
 5,800 80.11 80.11 79.76 0 0 0
20/02/2024
79.94
 1,800 80.11 80.11 79.94 1,000 0 0.1
19/02/2024
80.11
 3,000 79.85 80.38 79.85 100 0 0.0
16/02/2024
80.11
 1,800 79.32 80.11 79.23 0 0 0
15/02/2024
79.23
 6,100 79.14 79.59 79.14 1,200 1,800 -0.1
07/02/2024
79.14
 800 79.23 79.23 79.14 0 0 0
06/02/2024
79.14
 6,700 79.59 79.59 78.26 100 0 0.0
05/02/2024
79.50
 200 79.23 79.50 79.23 0 0 0
02/02/2024
79.14
 4,600 78.35 79.14 78.35 500 0 0.0
01/02/2024
79.14
 4,600 79.14 79.14 79.14 0 100 -0.0
31/01/2024
79.14
 11,700 78.62 79.14 78.62 1,200 2,700 -0.1
30/01/2024
78.62
 3,300 77.91 78.62 77.91 300 0 0.0
29/01/2024
79.06
 2,300 78.18 79.23 78.09 900 200 0.1
26/01/2024
78.35
 2,300 78.88 79.23 78.35 0 0 0
25/01/2024
78.88
 13,000 79.14 79.14 78.88 4,500 0 0.4
24/01/2024
78.09
 16,500 78.18 78.26 78.09 11,600 1,000 0.9
23/01/2024
78.09
 8,100 78.00 78.18 78.00 5,200 900 0.4
22/01/2024
78.09
 12,600 78.00 78.09 77.91 9,500 2,600 0.6
19/01/2024
77.91
 12,600 78.09 78.09 77.65 5,800 300 0.5
18/01/2024
77.91
 11,300 77.82 78.26 77.82 5,000 0 0.4
17/01/2024
77.91
 7,000 77.74 78.26 77.47 2,000 0 0.2
16/01/2024
77.74
 3,800 77.74 78.09 77.74 1,000 0 0.1
15/01/2024
77.74
 1,600 77.74 78.35 77.65 400 100 0.0
12/01/2024
77.56
 1,400 78.09 78.09 77.47 300 0 0.0
11/01/2024
77.91
 17,000 79.14 79.14 77.91 0 0 0
10/01/2024
77.91
 4,900 78.00 78.00 77.47 2,500 600 0.2
09/01/2024
77.74
 2,500 77.82 77.91 77.74 300 0 0.0
08/01/2024
78.00
 1,300 78.09 78.09 78.00 100 0 0.0
05/01/2024
78.09
 2,100 78.26 78.26 78.09 1,100 0 0.1
04/01/2024
78.26
 7,200 78.26 78.26 77.47 300 0 0.0
03/01/2024
77.56
 2,000 77.47 77.56 77.47 0 0 0
02/01/2024
77.47
 5,700 77.65 78.35 77.47 600 0 0.1
29/12/2023
77.65
 3,000 77.38 77.74 77.47 500 0 0.0
28/12/2023
77.38
 11,800 77.12 79.23 77.03 0 1,200 -0.1
27/12/2023
77.12
 2,500 77.21 77.47 76.94 0 100 -0.0
26/12/2023
77.21
 1,200 77.47 77.47 77.21 0 900 -0.1
25/12/2023
77.47
 5,900 77.74 77.82 77.03 0 0 0
22/12/2023
77.74
 3,700 76.94 77.82 76.94 400 0 0.0
21/12/2023
76.94
 3,300 77.03 77.12 76.94 0 0 0
20/12/2023
77.03
 9,300 78.00 79.14 77.03 200 0 0.0
19/12/2023
78.00
 2,900 77.03 78.00 76.94 700 400 0.0
18/12/2023
77.03
 6,100 77.38 78.62 76.77 900 0 0.1
15/12/2023
77.38
 3,700 76.77 77.38 76.77 0 0 0
14/12/2023
76.77
 7,100 77.38 78.79 76.77 0 0 0
13/12/2023
77.38
 3,400 77.38 77.65 77.03 0 1,000 -0.1
12/12/2023
77.38
 4,600 77.30 77.38 76.77 1,200 2,600 -0.1
11/12/2023
77.30
 3,500 77.30 77.30 76.94 0 1,000 -0.1
08/12/2023
77.30
 600 76.86 77.30 76.86 0 0 0
07/12/2023
76.86
 2,500 77.38 77.47 76.68 0 0 0
06/12/2023
77.38
 4,800 77.38 77.74 76.68 2,500 0 0.2
05/12/2023
77.38
 400 76.94 77.47 77.38 0 0 0
04/12/2023
76.94
 4,200 76.33 76.94 76.59 2,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |