CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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
(2025-12-29) 		6.60 7.38% 586,900 -138,800 -13.1
89.40
99.50
95.80
2 tháng
(2025-11-28) 		-0.70 -0.72% 942,200 -185,800 -17.4
88.80
99.50
95.80
3 tháng
(2025-10-29) 		-6.16 -6.03% 1,609,900 -304,800 -30.1
88.80
103.64
95.80
6 tháng
(2025-07-31) 		-4.87 -4.82% 2,385,800 -442,400 -44.4
88.80
103.64
95.80
12 tháng
(2025-02-03) 		-8.10 -7.78% 3,884,200 -263,099 -24.5
87.91
108.08
95.80
24 tháng
(2024-02-07) 		16.86 21.30% 6,144,700 -33,489 0.5
76.59
112.90
95.80
36 tháng
(2023-02-13) 		25.78 36.72% 7,773,900 414,191 44.3
68.44
112.90
95.80
60 tháng
(2021-02-22) 		49.07 104.57% 16,283,200 1,414,093 129.2
46.86
112.90
95.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |