CTCP Suất ăn Hàng không Nội Bài (ncs)

33.30
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
(2026-08-18) 		-1.70 -4.86% 38,800 0 0
33
40.80
33.30
2 tháng
(2026-07-20) 		-1.70 -4.86% 41,100 0 0
33
40.80
33.30
3 tháng
(2026-06-19) 		-5.70 -14.62% 58,200 0 0
33
40.80
33.30
6 tháng
(2026-03-23) 		-0.89 -2.59% 82,400 0 0
31.05
40.80
33.30
12 tháng
(2025-09-22) 		-3 -8.28% 403,700 0 0
30.96
40.80
33.30
24 tháng
(2024-09-27) 		9.34 39% 1,849,390 0 0
20.73
40.80
33.30
36 tháng
(2023-10-03) 		16.99 104.13% 2,938,492 0 0
15.63
40.80
33.30
60 tháng
(2021-10-13) 		12.26 58.30% 4,367,706 800 0.0
14.34
40.80
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
18.52
 600 18.24 18.52 18.24 0 0 0
29/12/2023
18.52
 600 18.24 18.52 18.24 0 0 0
28/12/2023
18.43
 2,901 18.43 18.43 18.43 0 0 0
27/12/2023
18.24
 100 18.24 18.24 18.24 0 0 0
26/12/2023
18.06
 2,500 18.43 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 17.69 17.97 17.69 0 0 0
20/12/2023
17.51
 0 17.51 17.51 17.51 0 0 0
19/12/2023
17.51
 0 17.51 17.51 17.51 0 0 0
18/12/2023
17.51
 10,000 17.51 17.51 17.51 0 0 0
15/12/2023
17.78
 0 17.78 17.78 17.78 0 0 0
14/12/2023
17.69
 4,000 17.97 17.97 17.69 0 0 0
13/12/2023
31.05
 500 31.05 31.05 31.05 0 0 0
12/12/2023
17.97
 1,000 17.97 17.97 17.97 0 0 0
11/12/2023
17.97
 12,010 18.06 18.06 17.97 0 0 0
08/12/2023
18.43
 3,900 18.43 18.43 18.34 0 0 0
07/12/2023
18.80
 1,500 18.52 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 18.98 18.98 18.98 0 0 0
01/12/2023
18.71
 100 18.71 18.71 18.71 0 0 0
30/11/2023
18.43
 1,200 18.43 18.43 18.43 0 0 0
29/11/2023
18.43
 0 18.43 18.43 18.43 0 0 0
28/11/2023
18.43
 5,600 18.61 18.61 18.15 0 0 0
27/11/2023
18.71
 0 18.71 18.71 18.71 0 0 0
24/11/2023
18.71
 200 18.71 18.71 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 18.89 18.89 18.89 0 0 0
21/11/2023
18.98
 8,302 18.89 18.98 18.89 0 0 0
20/11/2023
18.72
 13,000 18.72 18.72 18.72 0 0 0
17/11/2023
18.63
 3,000 18.72 18.89 18.63 0 0 0
16/11/2023
18.72
 200 18.37 18.72 18.37 0 0 0
15/11/2023
18.29
 100 18.29 18.29 18.29 0 0 0
14/11/2023
18.20
 2,700 18.29 18.55 18.20 0 0 0
13/11/2023
17.94
 1,000 19.32 19.49 17.94 0 0 0
10/11/2023
17.60
 1,400 17.00 17.60 17.00 0 0 0
09/11/2023
17.17
 2,000 17.17 17.60 17.17 0 0 0
08/11/2023
16.74
 200 16.66 16.74 16.66 0 0 0
07/11/2023
17.09
 2,700 17.00 17.09 16.91 0 0 0
06/11/2023
16.57
 0 16.57 16.57 16.57 0 0 0
03/11/2023
16.57
 0 16.57 16.57 16.57 0 0 0
02/11/2023
16.57
 2,200 16.57 16.57 16.57 0 0 0
01/11/2023
15.97
 0 15.97 15.97 15.97 0 0 0
31/10/2023
16.31
 3,500 15.80 16.31 15.80 0 0 0
30/10/2023
15.63
 400 15.63 15.63 15.63 0 0 0
27/10/2023
28.93
 500 28.93 28.93 28.93 0 0 0
26/10/2023
16.40
 3,610 16.49 16.49 16.31 0 0 0
25/10/2023
17.00
 0 17.00 17.00 17.00 0 0 0
24/10/2023
16.91
 200 17.09 17.09 16.91 0 0 0
23/10/2023
16.74
 1,500 16.74 16.74 16.74 0 0 0
20/10/2023
16.57
 300 16.57 16.57 16.40 0 0 0
19/10/2023
15.88
 0 15.88 15.88 15.88 0 0 0
18/10/2023
15.88
 116 15.88 15.88 15.88 0 0 0
17/10/2023
16.57
 702 16.57 16.57 16.57 0 0 0
16/10/2023
17.17
 11,100 16.06 17.17 15.45 0 0 0
13/10/2023
17.17
 400 17.17 17.43 17.09 0 0 0
12/10/2023
16.83
 0 16.83 16.83 16.83 0 0 0
11/10/2023
16.83
 100 16.83 16.83 16.83 0 0 0
10/10/2023
16.49
 0 16.49 16.49 16.49 0 0 0
09/10/2023
16.74
 5,000 16.40 16.74 16.40 0 0 0
06/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
05/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
04/10/2023
16.40
 3,300 16.40 16.40 16.31 0 0 0
03/10/2023
16.31
 1,100 16.49 16.49 16.31 0 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 17.00 17.00 16.91 0 0 0
27/09/2023
16.83
 1 16.74 16.74 16.74 0 0 0
26/09/2023
16.83
 400 16.40 17.00 16.40 0 0 0
25/09/2023
17.34
 0 17.34 17.34 17.34 0 0 0
22/09/2023
17.34
 5,100 17.34 17.34 17.17 0 0 0
21/09/2023
17.09
 500 17.17 17.17 17.09 0 0 0
20/09/2023
16.91
 0 16.91 16.91 16.91 0 0 0
19/09/2023
28.93
 500 28.93 28.93 28.93 0 0 0
18/09/2023
16.31
 100 16.31 16.31 16.31 0 0 0
15/09/2023
28.93
 500 28.93 28.93 28.93 0 0 0
14/09/2023
17.26
 0 17.26 17.26 17.26 0 0 0
13/09/2023
17.26
 0 17.26 17.26 17.26 0 0 0
12/09/2023
17.17
 500 17.34 17.34 17.00 0 0 0
11/09/2023
16.91
 1,100 17.00 17.60 16.91 0 0 0
08/09/2023
16.91
 0 16.91 16.91 16.91 0 0 0
07/09/2023
16.83
 1,600 16.83 17.00 16.83 0 0 0
06/09/2023
17.17
 3,300 16.74 17.17 16.74 0 0 0
05/09/2023
16.66
 0 16.66 16.66 16.66 0 0 0
04/09/2023
17.09
 100 17.09 17.09 17.09 0 0 0
01/09/2023
17.17
 2,515 17.26 17.26 17.17 0 0 0
31/08/2023
16.83
 200 16.40 16.83 16.40 0 0 0
30/08/2023
17.00
 300 16.40 17.00 16.40 0 0 0
29/08/2023
16.66
 235 16.66 16.66 16.66 0 0 0
28/08/2023
17.09
 1,200 17.00 17.09 17.00 0 0 0
25/08/2023
28.93
 500 28.93 28.93 28.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |