CTCP Suất ăn Hàng không Nội Bài (ncs)

38.70
-1.30
(-3.25%)
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
(2026-07-01) 		1 2.56% 500 -300 0
35
40.20
38.70
2 tháng
(2026-06-01) 		0.50 1.27% 19,600 -300 0
35
40.20
38.70
3 tháng
(2026-05-04) 		2.04 5.37% 24,100 -200 0
34.09
40.20
38.70
6 tháng
(2026-02-02) 		4.99 14.24% 118,900 63,700 2.2
30.96
40.20
38.70
12 tháng
(2025-08-05) 		5.81 17.01% 594,500 388,500 14.7
30.96
40.54
38.70
24 tháng
(2024-08-12) 		14.20 55.04% 1,799,529 677,201 23.1
21.19
40.54
38.70
36 tháng
(2023-08-16) 		22.91 134.11% 2,875,927 718,876 24.2
15.63
40.54
38.70
60 tháng
(2021-08-26) 		23.60 143.91% 4,627,195 721,066 24.3
14.34
40.54
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
24.88
 1,700 24.88 24.88 24.88 0 0 0
26/07/2024
25.16
 500 25.16 25.16 25.16 0 0 0
25/07/2024
25.16
 5,400 24.97 25.16 24.97 0 0 0
24/07/2024
25.25
 2,200 24.88 25.25 24.88 0 400 -0.0
23/07/2024
25.06
 1,213 25.16 25.16 25.06 500 0 0.0
22/07/2024
25.89
 0 25.89 25.89 25.89 0 0 0
19/07/2024
25.89
 600 25.89 25.89 25.89 0 400 -0.0
18/07/2024
25.62
 2,900 25.80 25.80 25.62 0 0 0
17/07/2024
25.43
 313 25.43 25.43 25.43 0 0 0
16/07/2024
25.80
 7,900 25.43 25.80 25.43 0 0 0
15/07/2024
25.16
 6,000 25.52 25.52 25.16 1,000 0 0.0
12/07/2024
25.62
 1,000 25.62 25.62 25.62 1,000 0 0.0
11/07/2024
25.62
 5,300 25.62 25.62 25.62 5,000 0 0.1
10/07/2024
25.52
 7,300 25.52 25.52 25.52 0 0 0
09/07/2024
25.52
 100 25.52 25.52 25.52 0 0 0
08/07/2024
25.52
 500 25.52 25.52 25.52 0 0 0
05/07/2024
25.52
 6,400 25.52 25.52 25.52 0 0 0
04/07/2024
25.52
 0 25.52 25.52 25.52 0 0 0
03/07/2024
25.52
 5,607 25.52 25.62 25.52 0 0 0
02/07/2024
25.43
 9,500 25.43 25.52 25.34 0 400 -0.0
01/07/2024
25.06
 1,300 25.16 25.16 25.06 0 0 0
28/06/2024
25.43
 0 25.43 25.43 25.43 0 0 0
27/06/2024
25.43
 8,700 25.43 25.52 25.43 0 0 0
26/06/2024
25.34
 600 25.34 25.34 25.34 0 0 0
25/06/2024
25.34
 100 25.34 25.34 25.34 0 0 0
24/06/2024
25.34
 6,200 26.26 26.26 24.88 1,000 0 0.0
21/06/2024
26.45
 1,000 26.54 26.54 26.45 0 400 -0.0
20/06/2024
25.34
 1,100 25.34 25.34 25.34 0 0 0
19/06/2024
25.34
 2,900 25.34 25.43 25.34 0 0 0
18/06/2024
25.80
 16,800 25.34 26.26 25.34 0 0 0
17/06/2024
25.89
 500 25.98 25.98 25.89 0 0 0
14/06/2024
25.98
 8,000 25.80 26.26 25.80 0 0 0
13/06/2024
25.80
 28,500 25.62 25.80 25.62 0 0 0
12/06/2024
25.71
 1,400 25.34 25.71 25.34 0 0 0
11/06/2024
25.34
 2,100 25.34 25.34 25.34 0 0 0
10/06/2024
25.34
 9,900 24.42 25.62 24.42 1,100 200 0.0
07/06/2024
24.42
 200 25.80 25.80 24.42 0 0 0
06/06/2024
25.80
 100 25.80 25.80 25.80 0 0 0
05/06/2024
25.16
 4,700 24.42 25.16 24.42 0 0 0
04/06/2024
25.34
 4,000 24.42 25.80 24.42 0 500 -0.0
03/06/2024
24.69
 45,100 24.42 25.34 22.11 0 0 0
31/05/2024
24.14
 600 24.05 24.14 24.05 0 0 0
30/05/2024
26.35
 0 26.35 26.35 26.35 0 0 0
29/05/2024
26.35
 102 26.35 26.35 26.35 0 0 0
28/05/2024
24.33
 7,700 23.96 24.33 23.96 2,200 0 0.1
27/05/2024
23.96
 11,101 23.96 23.96 23.87 0 0 0
24/05/2024
23.96
 22,310 23.96 23.96 23.50 0 0 0
23/05/2024
23.96
 20,602 24.60 24.60 23.87 1,600 0 0.0
22/05/2024
23.96
 18,100 23.96 24.05 23.96 0 0 0
21/05/2024
23.96
 5,543 23.96 24.05 23.96 0 0 0
20/05/2024
23.96
 13,501 23.96 23.96 23.96 0 0 0
17/05/2024
23.96
 3,501 23.96 23.96 23.96 0 0 0
16/05/2024
24.23
 3,000 24.42 24.42 24.05 0 0 0
15/05/2024
23.40
 4,302 23.22 25.52 23.22 0 0 0
14/05/2024
23.50
 9,650 23.13 23.50 23.13 0 0 0
13/05/2024
22.94
 34,400 23.04 23.22 22.94 0 0 0
10/05/2024
23.04
 6,418 23.04 23.04 23.04 0 0 0
09/05/2024
23.04
 5,503 22.02 23.04 22.02 0 0 0
08/05/2024
22.67
 5,800 22.94 22.94 22.67 0 0 0
07/05/2024
22.76
 4,000 23.22 23.22 22.58 0 0 0
06/05/2024
23.13
 8,423 21.93 23.13 21.65 1,000 0 0.0
03/05/2024
21.38
 3,600 21.29 21.38 21.19 0 0 0
02/05/2024
21.38
 2,003 21.38 21.38 21.38 0 0 0
26/04/2024
21.38
 14,896 21.38 21.38 21.38 0 0 0
25/04/2024
21.19
 500 21.19 21.19 21.19 0 0 0
24/04/2024
21.75
 9,400 20.73 21.38 20.73 0 0 0
23/04/2024
22.11
 8,200 21.19 22.11 21.19 2,000 0 0.0
22/04/2024
21.38
 9,025 21.10 21.38 20.55 0 0 0
19/04/2024
21.10
 3,044 20.73 21.10 20.73 0 0 0
17/04/2024
20.64
 0 20.64 20.64 20.64 0 0 0
16/04/2024
20.46
 8,400 20.73 20.82 20.46 0 0 0
15/04/2024
20.46
 13,500 19.90 21.01 19.90 0 4,700 -0.1
12/04/2024
20.73
 8,921 22.02 22.02 20.46 1,200 0 0.0
11/04/2024
21.65
 2,300 19.44 21.65 19.44 0 0 0
10/04/2024
21.19
 11,102 22.02 22.02 21.19 1,000 0 0.0
09/04/2024
21.65
 1,100 21.65 21.75 21.65 0 0 0
08/04/2024
21.65
 2,004 21.65 21.75 21.65 0 0 0
05/04/2024
21.65
 5,600 22.02 22.02 21.47 0 0 0
04/04/2024
21.93
 850 21.47 21.93 21.47 0 0 0
03/04/2024
21.19
 7,018 21.19 21.19 21.19 0 0 0
02/04/2024
19.35
 44,232 21.84 21.84 18.71 0 0 0
01/04/2024
21.84
 1,950 21.84 21.84 21.84 0 0 0
29/03/2024
22.02
 2,100 21.93 22.02 21.75 0 0 0
28/03/2024
21.75
 4,300 22.11 22.11 20.92 0 0 0
27/03/2024
21.75
 8,922 21.84 21.84 21.56 0 0 0
26/03/2024
21.56
 14,702 22.11 22.11 21.56 1,500 0 0.0
25/03/2024
21.29
 6,158 22.11 22.11 21.29 1,600 0 0.0
22/03/2024
21.75
 8,167 21.65 21.75 21.65 0 0 0
21/03/2024
22.11
 2,621 22.02 22.11 21.19 0 0 0
20/03/2024
21.19
 6,800 21.65 22.11 21.19 0 0 0
19/03/2024
21.65
 9,800 21.93 21.93 21.65 0 0 0
18/03/2024
21.93
 16,300 22.11 22.30 21.93 0 0 0
15/03/2024
22.11
 16,168 22.02 22.30 22.02 0 0 0
14/03/2024
22.11
 8,127 21.84 22.11 21.75 0 0 0
13/03/2024
22.11
 3,200 22.11 22.11 22.11 0 0 0
12/03/2024
22.11
 20,200 22.11 22.11 21.65 1,700 0 0.0
11/03/2024
22.02
 24,700 21.93 22.02 21.93 0 0 0
08/03/2024
21.65
 4,600 22.02 22.02 21.65 2,000 0 0.0
07/03/2024
22.02
 2,200 22.11 22.11 22.02 1,700 0 0.0
06/03/2024
22.11
 25,029 22.02 22.11 22.02 12,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |