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)
01/12/2023
76.33
 8,000 76.68 76.94 76.33 0 3,600 -0.3
30/11/2023
76.68
 1,000 76.86 76.86 76.68 0 0 0
29/11/2023
76.86
 5,200 76.86 76.86 76.15 0 0 0
28/11/2023
76.86
 7,900 77.30 77.38 76.06 1,000 500 0.0
27/11/2023
77.30
 8,700 75.71 77.47 75.71 1,200 0 0.1
24/11/2023
75.71
 10,600 77.21 77.21 75.71 0 0 0
23/11/2023
77.21
 4,300 77.21 77.21 76.77 0 0 0
22/11/2023
77.21
 4,400 77.47 77.47 76.15 500 0 0.0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
21/11/2023
77.47
 3,900 75.71 77.47 76.06 0 0 0
20/11/2023
75.71
 10,900 75.71 77.33 75.71 0 0 0
17/11/2023
75.71
 10,200 75.54 76.56 75.54 100 0 0.0
16/11/2023
75.54
 13,300 75.29 76.56 75.54 0 0 0
15/11/2023
75.29
 3,600 75.37 75.63 75.29 300 500 -0.0
14/11/2023
75.37
 11,200 76.56 76.56 75.29 0 0 0
13/11/2023
76.56
 4,800 76.39 76.82 76.56 1,300 0 0.1
10/11/2023
76.39
 6,000 75.37 76.56 74.86 0 300 -0.0
09/11/2023
75.37
 9,400 74.86 76.56 75.29 300 700 -0.0
08/11/2023
74.86
 6,600 74.78 75.12 74.86 0 300 -0.0
07/11/2023
74.78
 4,600 74.86 74.86 74.01 0 0 0
06/11/2023
74.86
 4,000 74.18 75.29 74.01 0 1,000 -0.1
03/11/2023
74.18
 6,100 74.01 75.37 74.01 700 0 0.1
02/11/2023
74.01
 4,500 72.48 74.78 73.16 0 1,500 -0.1
01/11/2023
72.48
 4,400 72.39 73.58 72.39 0 1,000 -0.1
31/10/2023
72.39
 15,200 72.99 73.92 72.31 0 1,500 -0.1
30/10/2023
72.99
 9,600 73.24 73.50 72.90 200 0 0.0
27/10/2023
73.24
 6,600 73.16 76.99 73.16 2,500 0 0.2
26/10/2023
73.16
 5,800 74.86 75.20 72.73 2,500 200 0.2
25/10/2023
74.86
 6,800 74.86 74.86 73.84 600 5,000 -0.4
24/10/2023
74.86
 7,900 73.58 75.29 73.16 2,700 2,600 0.0
23/10/2023
73.58
 5,600 74.01 74.01 73.58 1,500 2,800 -0.1
20/10/2023
74.01
 3,000 74.09 74.09 70.95 0 300 -0.0
19/10/2023
74.09
 800 74.01 74.09 74.01 0 0 0
18/10/2023
74.01
 3,100 74.44 74.86 69.76 0 0 0
17/10/2023
74.44
 3,600 74.69 74.69 74.44 0 400 -0.0
16/10/2023
74.69
 2,100 74.86 74.86 74.44 0 700 -0.1
13/10/2023
74.86
 13,300 74.86 74.95 74.78 500 500 0
12/10/2023
74.86
 7,400 74.86 74.95 74.86 0 0 0
11/10/2023
74.86
 4,400 74.86 75.29 73.84 900 0 0.1
10/10/2023
74.86
 3,200 74.86 75.29 74.69 0 0 0
09/10/2023
74.86
 3,300 75.03 75.03 74.52 0 0 0
06/10/2023
75.03
 11,900 74.78 75.03 74.52 0 0 0
05/10/2023
74.78
 3,300 74.78 74.86 74.78 0 300 -0.0
04/10/2023
74.78
 700 74.86 74.86 74.01 0 0 0
03/10/2023
74.86
 1,600 74.86 75.12 74.18 600 200 0.0
02/10/2023
74.86
 1,600 75.20 75.20 74.86 600 0 0.1
29/09/2023
75.20
 1,700 74.78 75.20 74.01 0 0 0
28/09/2023
74.78
 4,000 74.61 74.78 74.44 700 0 0.1
27/09/2023
74.61
 7,000 73.16 74.61 73.16 0 0 0
26/09/2023
73.16
 6,200 74.44 74.86 73.16 500 0 0.0
25/09/2023
74.44
 8,300 74.52 75.37 74.44 0 5,200 -0.5
22/09/2023
74.52
 2,900 75.20 75.29 74.09 100 0 0.0
21/09/2023
75.20
 3,200 75.29 75.71 75.20 0 0 0
20/09/2023
75.29
 4,000 75.20 75.29 75.12 1,900 0 0.2
19/09/2023
75.20
 1,800 75.20 75.20 75.03 0 0 0
18/09/2023
75.20
 3,600 75.20 75.29 75.20 0 0 0
15/09/2023
75.20
 6,200 75.29 76.48 75.20 0 200 -0.0
14/09/2023
75.29
 1,300 75.63 76.05 75.20 0 0 0
13/09/2023
75.63
 7,700 75.63 75.63 75.37 0 200 -0.0
12/09/2023
75.63
 3,100 75.29 75.63 75.54 700 0 0.1
11/09/2023
75.29
 3,900 75.20 77.50 74.95 0 400 -0.0
08/09/2023
75.20
 6,300 76.39 76.39 75.20 0 0 0
07/09/2023
76.39
 4,800 75.71 79.96 75.03 900 1,500 -0.1
06/09/2023
75.71
 8,300 75.71 75.80 74.86 100 2,400 -0.2
05/09/2023
75.71
 5,900 75.54 76.56 75.29 1,200 2,200 -0.1
31/08/2023
75.54
 6,900 75.63 75.71 75.54 600 0 0.1
30/08/2023
75.63
 2,100 76.05 76.05 74.86 100 0 0.0
29/08/2023
76.05
 500 75.71 76.14 74.95 0 0 0
28/08/2023
75.71
 7,100 75.29 75.71 75.03 0 1,600 -0.1
25/08/2023
75.29
 2,700 75.12 75.54 75.29 0 0 0
24/08/2023
75.12
 3,700 75.29 75.54 75.12 1,500 500 0.1
23/08/2023
75.29
 8,400 75.71 75.71 73.67 800 900 -0.0
22/08/2023
75.71
 4,000 74.27 75.71 74.09 1,200 500 0.1
21/08/2023
74.27
 7,500 74.86 75.71 73.16 100 4,200 -0.4
18/08/2023
74.86
 3,700 75.54 75.54 74.44 0 0 0
17/08/2023
75.54
 4,000 75.54 76.56 75.29 100 0 0.0
16/08/2023
75.54
 1,900 75.37 76.14 75.54 0 0 0
15/08/2023
75.37
 1,500 74.86 75.37 75.03 0 0 0
14/08/2023
74.86
 14,400 76.99 76.99 74.86 0 0 0
11/08/2023
76.99
 3,800 77.41 77.41 74.86 0 0 0
10/08/2023
77.41
 4,200 76.14 77.75 76.14 300 0 0.0
09/08/2023
76.14
 7,100 77.75 78.26 76.14 1,800 900 0.1
08/08/2023
77.75
 3,900 77.33 78.26 76.56 900 0 0.1
07/08/2023
77.33
 2,000 76.56 77.50 75.71 1,100 0 0.1
04/08/2023
76.56
 2,700 76.56 76.56 75.71 300 0 0.0
03/08/2023
76.56
 3,600 76.56 76.56 75.71 100 0 0.0
02/08/2023
76.56
 7,000 77.58 77.58 76.56 3,200 1,000 0.2
01/08/2023
77.58
 9,500 76.82 77.75 77.07 5,600 900 0.4
31/07/2023
76.82
 5,500 77.92 77.92 74.95 1,900 200 0.2
28/07/2023
77.92
 19,700 79.11 79.11 74.86 4,300 0 0.4
27/07/2023: Cổ tức tiền mặt tỉ lệ: 50%
27/07/2023
79.11
 29,400 78.77 80.39 78.26 14,900 0 1.4
26/07/2023
78.77
 66,900 78.77 79.18 78.77 22,700 500 2.2
25/07/2023
78.77
 34,800 78.29 79.02 78.29 21,600 0 2.1
24/07/2023
78.29
 56,400 77.81 78.69 77.89 23,100 0 2.2
21/07/2023
77.81
 19,700 77.48 77.89 76.76 9,300 1,600 0.7
20/07/2023
77.48
 14,600 77.89 77.89 76.68 7,000 0 0.7
19/07/2023
77.89
 19,200 78.29 79.02 77.24 10,300 0 1.0
18/07/2023
78.29
 16,000 77.08 79.10 77.08 9,800 0 1.0
17/07/2023
77.08
 14,200 77.08 78.85 77.08 7,800 0 0.7
14/07/2023
77.08
 11,600 77.16 77.48 77.08 6,500 0 0.6
13/07/2023
77.16
 10,500 76.51 77.40 75.95 7,400 2,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |