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
(2025-11-05) 		-9.24 -8.92% 617,800 -105,800 -10.9
94
103.64
94.20
2 tháng
(2025-10-06) 		-2.39 -2.47% 1,046,200 -215,100 -22.8
94
103.64
94.20
3 tháng
(2025-09-08) 		-3.97 -4.03% 1,236,300 -247,700 -26.2
94
103.64
94.20
6 tháng
(2025-06-09) 		-4.52 -4.57% 1,899,900 -236,500 -24.4
94
103.64
94.20
12 tháng
(2024-12-10) 		-10.17 -9.72% 3,147,000 -110,299 -10.5
87.91
108.08
94.20
24 tháng
(2023-12-18) 		17.37 22.55% 5,498,600 179,611 20.2
76.59
112.90
94.20
36 tháng
(2022-12-21) 		26.36 38.74% 7,084,000 651,218 66.3
67.39
112.90
94.20
60 tháng
(2020-12-31) 		48.07 103.75% 17,073,550 1,246,013 121.5
44.21
112.90
94.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
76.51
 3,600 77.08 77.08 76.51 2,300 0 0.2
11/07/2023
77.08
 18,800 76.59 77.08 76.51 8,700 0 0.8
10/07/2023
76.59
 26,800 76.51 76.92 76.51 16,400 0 1.6
07/07/2023
76.51
 1,900 75.06 76.51 75.14 100 0 0.0
06/07/2023
75.06
 19,000 75.22 76.59 75.06 10,000 1,100 0.8
05/07/2023
75.22
 10,800 75.22 75.30 75.22 10,000 0 0.9
04/07/2023
75.22
 7,500 75.06 75.63 75.06 4,700 1,000 0.3
03/07/2023
75.06
 8,000 74.82 75.06 74.82 3,800 5,000 -0.1
30/06/2023
74.82
 5,000 74.66 75.06 74.66 2,400 0 0.2
29/06/2023
74.66
 10,300 74.25 75.06 74.17 4,700 0 0.4
28/06/2023
74.25
 5,100 72.88 74.42 74.25 2,700 0 0.2
27/06/2023
72.88
 4,300 73.45 73.45 72.88 2,500 0 0.2
26/06/2023
73.45
 2,900 73.45 73.45 73.45 2,600 900 0.2
23/06/2023
73.45
 2,200 73.45 73.61 73.45 1,900 400 0.1
22/06/2023
73.45
 800 73.45 73.45 72.96 0 700 -0.1
21/06/2023
73.45
 5,500 73.45 73.45 73.45 3,500 0 0.3
20/06/2023
73.45
 7,300 73.45 73.45 73.04 5,100 0 0.5
19/06/2023
73.45
 11,600 72.88 73.45 72.64 6,000 0 0.5
16/06/2023
72.88
 1,000 72.64 72.88 72.80 800 0 0.1
15/06/2023
72.64
 1,500 73.45 73.53 72.64 500 0 0.0
14/06/2023
73.45
 5,400 73.45 73.69 73.45 2,700 500 0.2
13/06/2023
73.45
 9,800 73.45 73.53 73.45 5,700 0 0.5
12/06/2023
73.45
 6,600 72.96 73.53 72.96 1,700 0 0.2
09/06/2023
72.96
 1,500 72.64 72.96 71.99 700 0 0.1
08/06/2023
72.64
 900 72.96 73.37 72.64 500 300 0.0
07/06/2023
72.96
 5,300 72.64 73.45 72.64 4,500 100 0.4
06/06/2023
72.64
 1,000 72.24 72.64 72.24 600 0 0.1
05/06/2023
72.24
 11,500 71.03 72.40 71.03 6,800 1,000 0.5
02/06/2023
71.03
 3,100 71.59 71.59 71.03 0 1,100 -0.1
01/06/2023
71.59
 2,600 71.59 71.59 71.59 2,000 0 0.2
31/05/2023
71.59
 300 71.59 71.59 71.03 0 0 0
30/05/2023
71.59
 5,100 71.51 71.59 71.03 2,400 0 0.2
29/05/2023
71.51
 600 71.43 71.67 70.62 0 0 0
26/05/2023
71.43
 1,800 71.35 71.43 70.54 500 0 0.0
25/05/2023
71.35
 5,600 71.19 71.59 71.19 5,400 1,000 0.4
24/05/2023
71.19
 1,600 70.78 71.19 70.62 400 0 0.0
23/05/2023
70.78
 4,500 71.43 71.43 70.62 3,900 2,100 0.2
22/05/2023
71.43
 5,100 71.43 71.51 71.03 5,500 0 0.5
19/05/2023
71.43
 1,200 70.94 71.59 71.35 900 0 0.1
18/05/2023
70.94
 2,300 71.51 71.51 70.94 1,800 0 0.2
17/05/2023
71.51
 8,400 71.27 71.67 71.51 6,200 0 0.5
16/05/2023
71.27
 5,100 71.03 71.27 67.47 1,200 3,500 -0.2
15/05/2023
71.03
 6,400 70.86 71.83 71.03 3,000 0 0.3
12/05/2023
70.86
 3,700 70.62 71.03 70.62 2,700 0 0.2
11/05/2023
70.62
 5,200 70.62 70.94 70.62 3,300 0 0.3
10/05/2023
70.62
 3,000 70.78 70.78 70.62 1,800 400 0.1
09/05/2023
70.78
 1,400 70.22 70.86 70.78 700 400 0.0
08/05/2023
70.22
 2,200 69.65 70.94 70.14 400 0 0.0
05/05/2023
69.65
 2,700 68.60 69.73 69.01 1,800 300 0.1
04/05/2023
68.60
 200 68.60 68.60 68.20 0 0 0
28/04/2023
68.60
 8,300 68.44 68.68 68.12 5,400 200 0.4
27/04/2023
68.44
 1,500 68.52 68.52 67.80 300 1,000 -0.1
26/04/2023
68.52
 11,200 68.60 68.60 67.80 4,000 0 0.3
25/04/2023
68.60
 16,800 68.68 68.77 68.52 10,000 0 0.9
24/04/2023
68.68
 6,700 69.65 69.73 68.60 100 700 -0.1
21/04/2023
69.65
 15,200 69.01 70.22 69.65 9,300 1,300 0.7
20/04/2023
69.01
 2,000 69.90 69.90 69.01 100 0 0.0
19/04/2023
69.90
 11,700 70.22 70.22 69.81 5,400 1,400 0.3
18/04/2023
70.22
 7,600 71.83 71.83 70.22 900 0 0.1
17/04/2023
71.83
 2,300 71.43 71.83 71.27 900 0 0.1
14/04/2023
71.43
 4,800 71.35 71.43 71.19 500 500 0
13/04/2023
71.35
 9,600 71.35 71.75 71.19 8,600 0 0.8
12/04/2023
71.35
 9,300 71.43 71.43 71.35 6,800 0 0.6
11/04/2023
71.43
 4,700 71.35 72.64 71.35 2,300 0 0.2
10/04/2023
71.35
 11,800 72.07 72.07 71.19 6,400 0 0.6
07/04/2023
72.07
 2,000 72.56 72.56 72.07 600 0 0.1
06/04/2023
72.56
 800 72.56 72.56 71.99 0 0 1.0
05/04/2023
72.56
 19,300 71.83 72.64 72.24 10,800 0 1.0
04/04/2023
71.83
 5,200 72.56 72.64 71.19 3,000 0 0.3
03/04/2023
72.56
 400 72.32 72.56 72.24 210 0 0.0
31/03/2023
72.32
 6,900 72.24 72.48 72.32 5,900 400 0.5
30/03/2023
72.24
 5,900 71.99 72.64 72.16 5,700 0 0.5
29/03/2023
71.99
 0 71.99 71.99 71.99 0 0 0.8
28/03/2023
71.99
 13,000 71.27 72.48 71.35 9,000 0 0.8
27/03/2023
71.27
 900 72.07 72.56 71.27 200 0 0.0
24/03/2023
72.07
 1,200 71.67 72.07 71.67 200 0 0.0
23/03/2023
71.67
 700 71.83 71.83 71.19 100 0 0.0
22/03/2023
71.83
 800 71.91 71.91 71.83 700 0 0.1
21/03/2023
71.91
 7,300 71.19 71.91 71.19 3,700 0 0.7
20/03/2023
71.19
 1,700 71.83 71.83 71.19 200 0 0.0
17/03/2023
71.83
 2,400 71.83 71.83 71.43 1,000 300 0.1
16/03/2023
71.83
 1,100 71.75 72.16 71.83 2,600 130 0.2
15/03/2023
71.75
 12,700 70.46 71.75 70.54 0 10,000 -0.9
14/03/2023
70.46
 12,800 71.19 71.19 70.46 6,400 10,000 -0.3
13/03/2023
71.19
 1,500 71.83 71.83 71.03 100 0 0.0
10/03/2023
71.83
 400 71.83 71.83 71.83 200 0 0.0
09/03/2023
71.83
 3,000 72.32 72.32 71.83 800 0 0.1
08/03/2023
72.32
 0 72.32 72.32 72.32 0 0 -0.0
07/03/2023
72.32
 5,200 72.48 72.48 70.30 2,000 2,500 -0.0
06/03/2023
72.48
 6,000 71.51 72.64 72.40 4,700 0 0.4
03/03/2023
71.51
 1,800 70.62 71.59 71.03 0 0 0.1
02/03/2023
70.62
 2,300 71.83 72.72 70.62 1,200 0 0.1
01/03/2023
71.83
 3,100 72.56 72.64 71.83 1,500 200 0.1
28/02/2023
72.56
 5,300 71.67 73.20 72.56 3,100 0 0.3
27/02/2023
71.67
 5,300 71.51 71.67 71.51 2,900 100 0.2
24/02/2023
71.51
 9,400 71.83 71.91 71.43 8,100 300 0.7
23/02/2023
71.83
 300 72.24 72.24 71.83 100 0 0.0
22/02/2023
72.24
 10,000 71.03 72.56 71.03 3,000 0 0.3
21/02/2023
71.03
 12,700 70.86 71.03 70.78 5,600 0 0.5
20/02/2023
70.86
 4,300 70.62 71.03 70.62 3,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |