CTCP Suất ăn Hàng không Nội Bài (ncs)

39
0
(0%)
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
(2026-05-18) 		0.30 0.78% 6,900 0 0
38.50
40.10
39
2 tháng
(2026-04-20) 		3.06 8.53% 13,700 300 0
34.09
40.10
39
3 tháng
(2026-03-19) 		4.81 14.08% 22,600 7,100 0.0
34.09
40.10
39
6 tháng
(2025-12-19) 		2.14 5.81% 152,200 85,400 3.0
30.96
40.10
39
12 tháng
(2025-06-23) 		13.66 53.91% 1,000,500 698,600 23.4
25.34
40.54
39
24 tháng
(2024-06-27) 		13.57 53.35% 1,876,762 683,801 23.3
21.19
40.54
39
36 tháng
(2023-07-03) 		21.83 127.11% 3,009,527 713,866 24.1
15.63
40.54
39
60 tháng
(2021-07-13) 		23.03 144.21% 4,701,789 722,966 24.3
14.34
40.54
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
17.17
 3,300 16.83 17.17 16.74 0 0 0
31/08/2023
16.83
 200 17.00 17.00 16.40 0 0 0
30/08/2023
17.00
 300 16.66 17.00 16.40 0 0 0
29/08/2023
16.66
 200 17.09 17.09 16.66 0 25 -0.0
28/08/2023
17.09
 1,200 16.91 17.09 17.00 0 0 0
25/08/2023
16.91
 200 16.74 16.91 16.91 0 0 0
24/08/2023
16.74
 2,200 17.00 17.00 16.74 0 0 0
22/08/2023
17.00
 1,200 16.49 17.09 16.49 0 0 0
21/08/2023
16.49
 200 16.49 16.49 16.49 0 0 0
18/08/2023
16.49
 14,100 17.09 17.09 16.40 0 0 0
17/08/2023
17.09
 700 17.09 17.17 17.09 0 0 0
16/08/2023
17.09
 5,500 17.09 17.09 17.00 0 0 0
15/08/2023
17.09
 6,500 17.00 17.60 17.00 0 0 0
14/08/2023
17.00
 1,200 16.66 17.17 16.83 0 0 0
11/08/2023
16.66
 9,100 16.31 16.66 15.88 0 0 0
10/08/2023
16.31
 4,500 17.17 17.17 16.31 0 0 0
09/08/2023
17.17
 17,800 17.17 17.17 17.17 0 0 0
08/08/2023
17.17
 100 17.00 17.17 17.17 0 0 0
07/08/2023
17.00
 2,300 16.74 17.00 16.57 0 0 0
04/08/2023
16.74
 7,700 16.49 16.74 16.40 0 0 0
03/08/2023
16.49
 2,200 16.57 16.57 16.40 0 300 -0.0
02/08/2023
16.57
 1,900 16.40 16.66 16.31 0 0 0
01/08/2023
16.40
 12,500 16.66 16.74 16.40 0 0 0
31/07/2023
16.66
 5,000 16.91 16.91 16.66 0 3,600 -0.1
28/07/2023
16.91
 2,800 16.74 17.00 16.57 0 0 0
27/07/2023
16.74
 700 17.09 17.09 16.74 0 0 0
26/07/2023
17.09
 0 17.17 17.09 17.17 0 10 -0.0
25/07/2023
17.17
 3,700 17.09 17.17 17.09 0 0 0
24/07/2023
17.09
 15,700 17.09 17.09 16.66 0 0 0
21/07/2023
17.09
 11,700 17.00 17.09 16.74 0 0 0
20/07/2023
17.00
 3,300 17.17 19.75 17.00 0 200 -0.0
19/07/2023
17.17
 600 17.17 17.17 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |