CTCP Dịch vụ Hàng hóa Nội Bài (nct)

83
0.10
(0.12%)
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
(2026-06-29) 		-10.70 -11.31% 617,600 -218,700 0
82.90
95.20
82.90
2 tháng
(2026-05-29) 		-6.90 -7.60% 896,200 -311,600 0
82.90
96.90
82.90
3 tháng
(2026-04-29) 		-9.20 -9.88% 1,166,200 -395,500 0
82.90
96.90
82.90
6 tháng
(2026-01-29) 		-12 -12.51% 2,049,800 -620,900 -14.0
82.90
97.70
82.90
12 tháng
(2025-08-04) 		-17.06 -16.90% 4,462,400 -1,065,300 -58.6
82.90
103.64
82.90
24 tháng
(2024-08-07) 		-4.47 -5.06% 6,924,200 -649,499 -13.9
82.90
112.90
82.90
36 tháng
(2023-08-14) 		9.04 12.08% 8,917,300 -624,989 -10.9
72.39
112.90
82.90
60 tháng
(2021-08-23) 		31 58.59% 14,743,300 663,393 105.9
52.90
112.90
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
80.29
 6,100 80.29 80.38 79.76 0 0 0
28/02/2024
80.38
 3,400 79.76 80.38 79.76 0 0 0
27/02/2024
80.47
 2,000 80.73 80.73 79.76 0 0 0
26/02/2024
80.55
 500 80.55 80.55 80.55 0 100 -0.0
23/02/2024
79.76
 3,900 80.55 80.55 79.76 500 0 0.0
22/02/2024
79.76
 600 79.85 79.85 79.76 0 0 0
21/02/2024
79.85
 5,800 80.11 80.11 79.76 0 0 0
20/02/2024
79.94
 1,800 80.11 80.11 79.94 1,000 0 0.1
19/02/2024
80.11
 3,000 79.85 80.38 79.85 100 0 0.0
16/02/2024
80.11
 1,800 79.32 80.11 79.23 0 0 0
15/02/2024
79.23
 6,100 79.14 79.59 79.14 1,200 1,800 -0.1
07/02/2024
79.14
 800 79.23 79.23 79.14 0 0 0
06/02/2024
79.14
 6,700 79.59 79.59 78.26 100 0 0.0
05/02/2024
79.50
 200 79.23 79.50 79.23 0 0 0
02/02/2024
79.14
 4,600 78.35 79.14 78.35 500 0 0.0
01/02/2024
79.14
 4,600 79.14 79.14 79.14 0 100 -0.0
31/01/2024
79.14
 11,700 78.62 79.14 78.62 1,200 2,700 -0.1
30/01/2024
78.62
 3,300 77.91 78.62 77.91 300 0 0.0
29/01/2024
79.06
 2,300 78.18 79.23 78.09 900 200 0.1
26/01/2024
78.35
 2,300 78.88 79.23 78.35 0 0 0
25/01/2024
78.88
 13,000 79.14 79.14 78.88 4,500 0 0.4
24/01/2024
78.09
 16,500 78.18 78.26 78.09 11,600 1,000 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |