CTCP Dịch vụ Hàng hóa Nội Bài (nct)

91.90
0.10
(0.11%)
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
(2026-05-13) 		-0.20 -0.22% 256,200 -63,200 0
90.80
92.20
91.90
2 tháng
(2026-04-13) 		0.90 0.99% 586,900 -192,800 0
90.80
94.70
91.90
3 tháng
(2026-03-16) 		0 0% 771,400 -233,900 -2.9
90.70
94.70
91.90
6 tháng
(2025-12-15) 		-1.60 -1.71% 2,098,600 -525,600 -30.5
88.80
99.50
91.90
12 tháng
(2025-06-17) 		-7.49 -7.55% 4,030,700 -763,400 -55.1
88.80
103.64
91.90
24 tháng
(2024-06-24) 		1.39 1.53% 6,603,400 -299,299 -6.1
87.17
112.90
91.90
36 tháng
(2023-06-28) 		17.55 23.63% 8,607,200 -142,889 9.2
72.39
112.90
91.90
60 tháng
(2021-07-08) 		41.15 81.25% 14,450,000 970,393 107.9
50.29
112.90
91.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |