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)
05/03/2024
21.93
 800 22.02 22.02 21.93 0 0 0
04/03/2024
22.21
 13,400 22.11 22.21 21.19 8,000 0 0.2
01/03/2024
22.11
 16,300 22.02 22.30 21.65 2,600 0 0.1
29/02/2024
22.02
 3,645 19.44 22.11 18.89 0 0 0
28/02/2024
22.21
 2,900 22.02 22.21 22.02 0 0 0
27/02/2024
22.30
 5,500 22.02 22.39 22.02 900 0 0.0
26/02/2024
22.30
 200 21.93 22.30 21.93 100 0 0.0
23/02/2024
22.21
 0 22.21 22.21 22.21 0 0 0
22/02/2024
22.21
 1,400 22.21 22.21 22.11 0 0 0
21/02/2024
22.21
 1,200 21.38 22.21 21.38 500 0 0.0
20/02/2024
22.21
 5,911 22.11 22.21 21.93 0 3,700 -0.1
19/02/2024
22.11
 6,800 22.11 22.30 21.84 0 0 0
16/02/2024
22.11
 818 21.65 22.11 21.65 400 0 0.0
15/02/2024
22.39
 1,700 22.21 22.39 20.73 0 0 0
07/02/2024
22.21
 100 22.21 22.21 22.21 0 0 0
06/02/2024
22.11
 746 22.11 22.11 22.11 0 0 0
05/02/2024
22.11
 700 22.11 22.11 22.11 0 0 0
02/02/2024
21.38
 300 21.75 21.75 21.38 0 0 0
01/02/2024
22.39
 7,500 22.11 22.48 21.84 4,300 0 0.1
31/01/2024
21.65
 2,227 22.02 22.02 21.65 0 0 0
30/01/2024
22.02
 7,011 22.21 22.21 21.65 800 0 0.0
29/01/2024
22.11
 13,800 20.92 22.11 20.92 8,100 0 0.2
26/01/2024
20.92
 3,267 21.19 21.19 20.82 0 0 0
25/01/2024
20.92
 2,900 20.92 20.92 20.82 0 0 0
24/01/2024
20.73
 3,700 21.01 21.19 20.73 900 0 0.0
23/01/2024
21.01
 4,900 21.01 21.10 20.92 0 0 0
22/01/2024
21.01
 9,700 20.27 21.01 20.27 1,300 0 0.0
19/01/2024
19.81
 4,100 20.18 20.27 19.81 0 0 0
18/01/2024
19.90
 2,100 19.26 19.90 19.26 0 0 0
17/01/2024
19.17
 800 18.89 19.26 18.89 0 0 0
16/01/2024
18.80
 0 18.80 18.80 18.80 0 0 0
15/01/2024
18.61
 4,010 19.53 19.53 18.61 0 0 0
12/01/2024
18.61
 703 18.34 18.61 18.34 0 0 0
11/01/2024
18.43
 3,545 18.24 18.43 18.24 0 0 0
10/01/2024
19.26
 3,100 19.35 19.35 19.26 0 0 0
09/01/2024
20.00
 410 20.27 20.27 20.00 0 0 0
08/01/2024
19.35
 200 19.26 19.35 19.26 0 0 0
05/01/2024
19.35
 1,177 19.44 19.44 19.35 0 0 0
04/01/2024
19.53
 15,200 18.89 19.81 18.71 0 0 0
03/01/2024
18.52
 100 18.52 18.52 18.52 0 0 0
02/01/2024
18.52
 0 18.52 18.52 18.52 0 0 0
29/12/2023
18.52
 600 18.43 18.52 18.24 0 0 0
28/12/2023
18.43
 2,900 18.24 18.43 18.43 0 0 0
27/12/2023
18.24
 100 18.06 18.24 18.24 0 0 0
26/12/2023
18.06
 2,500 18.06 18.43 18.06 0 0 0
25/12/2023
18.06
 2,700 18.43 18.80 18.06 0 0 0
22/12/2023
18.43
 200 17.97 18.43 17.97 0 0 0
21/12/2023
17.97
 1,100 17.51 17.97 17.69 0 0 0
18/12/2023
17.51
 10,000 17.69 17.69 17.51 0 0 0
14/12/2023
17.69
 4,000 17.97 17.97 17.69 0 0 0
12/12/2023
17.97
 1,000 17.97 17.97 17.97 0 0 0
11/12/2023
17.97
 12,000 18.43 18.43 17.97 0 11,000 -0.2
08/12/2023
18.43
 3,900 18.80 18.80 18.34 0 0 0
07/12/2023
18.80
 1,500 18.43 18.80 18.43 0 0 0
06/12/2023
18.43
 300 18.98 18.98 18.43 0 0 0
05/12/2023
18.98
 1,600 18.98 18.98 18.98 0 0 0
04/12/2023
18.98
 100 18.43 18.98 18.98 0 0 0
01/12/2023
18.43
 2,100 18.43 18.43 18.43 0 0 0
30/11/2023
18.43
 1,200 18.43 18.43 18.43 0 0 0
28/11/2023
18.43
 5,600 18.71 18.71 18.15 0 0 0
24/11/2023
18.71
 200 18.89 18.89 18.71 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/11/2023
18.89
 1,200 18.89 18.89 18.89 0 0 0
22/11/2023
18.89
 3,200 18.98 18.98 18.89 0 0 0
21/11/2023
18.98
 8,300 18.72 18.98 18.89 0 0 0
20/11/2023
18.72
 13,000 18.63 18.72 18.72 0 0 0
17/11/2023
18.63
 3,000 18.72 18.89 18.63 0 2,000 -0.0
16/11/2023
18.72
 200 18.29 18.72 18.37 0 0 0
15/11/2023
18.29
 100 18.20 18.29 18.29 0 0 0
14/11/2023
18.20
 2,700 17.94 18.55 18.20 0 800 -0.0
13/11/2023
17.94
 1,000 17.60 19.49 17.94 0 0 0
10/11/2023
17.60
 1,400 17.17 17.60 17.00 0 1,000 -0.0
09/11/2023
17.17
 2,000 16.74 17.60 17.17 0 0 0
08/11/2023
16.74
 200 16.57 16.74 16.66 0 0 0
07/11/2023
16.57
 1,000 16.57 16.57 16.57 0 0 0
02/11/2023
16.57
 2,200 16.31 16.57 16.57 1,200 0 0.0
31/10/2023
16.31
 3,500 15.63 16.31 15.80 0 0 0
30/10/2023
15.63
 400 16.40 16.40 15.63 0 0 0
26/10/2023
16.40
 3,600 16.91 16.91 16.31 0 1,000 -0.0
24/10/2023
16.91
 200 16.74 17.09 16.91 0 0 0
23/10/2023
16.74
 1,500 16.57 16.74 16.74 1,100 0 0.0
20/10/2023
16.57
 300 15.88 16.57 16.40 0 0 0
18/10/2023
15.88
 100 16.57 16.57 15.88 0 0 0
17/10/2023
16.57
 700 17.17 17.17 16.57 0 0 0
16/10/2023
17.17
 11,100 17.17 17.17 15.45 0 0 0
13/10/2023
17.17
 400 16.83 17.43 17.09 0 0 0
11/10/2023
16.83
 100 16.74 16.83 16.83 0 0 0
09/10/2023
16.74
 5,000 16.40 16.74 16.40 0 0 0
04/10/2023
16.40
 3,300 16.31 16.40 16.31 0 0 0
03/10/2023
16.31
 1,100 16.91 16.91 16.31 0 1,100 -0.0
02/10/2023
16.91
 2,200 16.91 16.91 16.91 0 0 0
29/09/2023
16.91
 200 16.91 16.91 16.91 0 0 0
28/09/2023
16.91
 400 16.83 17.00 16.91 0 0 0
26/09/2023
16.83
 400 17.34 17.34 16.40 0 0 0
22/09/2023
17.34
 5,100 17.09 17.34 17.17 0 0 0
21/09/2023
17.09
 500 17.09 17.17 17.09 0 0 0
19/09/2023
17.09
 4,400 16.31 17.17 16.31 0 0 0
18/09/2023
16.31
 100 17.17 17.17 16.31 0 0 0
12/09/2023
17.17
 500 16.91 17.34 17.00 0 0 0
11/09/2023
16.91
 1,100 16.83 17.60 16.91 0 0 0
07/09/2023
16.83
 1,600 17.17 17.17 16.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |