CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |