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)
20/02/2023
70.86
 4,300 70.62 71.03 70.62 3,500 0 0.3
17/02/2023
70.62
 1,000 70.30 71.03 70.62 0 0 0.3
16/02/2023
70.30
 0 70.30 70.30 70.30 0 0 0.3
15/02/2023
70.30
 6,300 70.30 71.03 70.30 2,900 0 0.3
14/02/2023
70.30
 9,000 70.22 70.30 70.30 2,600 100 0.2
13/02/2023
70.22
 9,600 70.62 70.70 70.22 4,000 500 0.3
10/02/2023
70.62
 1,400 70.70 71.43 70.62 1,100 1,100 0
09/02/2023
70.70
 2,600 70.78 71.03 70.70 2,400 0 0.2
08/02/2023
70.78
 6,400 70.78 70.78 70.78 3,500 0 0.3
07/02/2023
70.78
 2,200 70.46 70.78 70.46 1,100 3 0.1
06/02/2023
70.46
 3,800 70.38 70.78 70.38 1,200 0 0.1
03/02/2023
70.38
 1,300 70.70 70.70 70.30 400 200 0.0
02/02/2023
70.70
 5,200 70.30 70.70 70.30 2,500 4,200 -0.1
01/02/2023
70.30
 25,100 70.30 71.51 70.22 10,400 17,600 -0.6
31/01/2023
70.30
 4,000 70.14 71.59 70.14 2,600 170 0.2
30/01/2023
70.14
 5,700 69.98 70.22 70.06 2,800 0 0.2
27/01/2023
69.98
 8,300 69.49 70.22 69.57 5,500 700 0.4
19/01/2023
69.49
 7,300 69.41 69.73 69.41 1,900 900 0.1
18/01/2023
69.41
 6,400 68.60 69.41 68.60 1,300 0 0.1
17/01/2023
68.60
 17,900 68.60 69.01 68.60 12,500 0 1.1
16/01/2023
68.60
 5,700 68.60 68.60 68.28 3,700 0 0.3
13/01/2023
68.60
 8,700 68.52 69.41 68.60 8,300 0 0.7
12/01/2023
68.52
 9,000 68.52 68.60 68.44 6,300 0 0.5
11/01/2023
68.52
 3,100 68.60 68.60 68.52 2,000 0 0.2
10/01/2023
68.60
 0 68.60 68.60 68.60 0 0 0.4
09/01/2023
68.60
 4,400 68.60 68.60 68.36 4,400 0 0.4
06/01/2023
68.60
 700 68.60 68.60 68.60 500 0 0.0
05/01/2023
68.60
 1,400 68.60 68.60 68.60 1,100 0 0.1
04/01/2023
68.60
 14,100 67.88 68.93 68.60 11,300 0 1.0
03/01/2023
67.88
 9,600 68.77 68.85 67.31 2,900 0 0.2
30/12/2022
68.77
 1,400 68.77 68.85 68.77 800 0 0.1
29/12/2022
68.77
 2,800 67.88 68.93 68.60 2,100 0 0.2
28/12/2022
67.88
 2,200 67.39 67.88 67.39 900 0 0.1
27/12/2022
67.39
 2,300 68.12 68.12 67.07 1,000 0 0.1
26/12/2022
68.12
 5,700 68.20 68.20 66.99 1,900 3,000 -0.1
23/12/2022
68.20
 1,400 68.04 68.20 67.88 0 0 0.0
22/12/2022
68.04
 500 68.04 68.12 68.04 400 0 0.0
21/12/2022
68.04
 1,600 67.72 68.04 67.31 800 1,000 -0.0
20/12/2022
67.72
 6,200 67.80 67.80 67.39 0 5,900 -0.5
19/12/2022
67.80
 4,600 67.80 68.60 67.80 3,500 3,800 -0.0
16/12/2022
67.80
 300 67.80 68.36 67.80 0 0 -0.0
15/12/2022
67.80
 9,500 67.56 68.52 67.56 7,700 7,800 -0.0
14/12/2022
67.56
 3,100 67.56 68.60 67.56 1,900 2,000 -0.0
13/12/2022
67.56
 25,600 67.31 69.41 67.39 17,000 20,500 -0.3
12/12/2022
67.31
 8,400 67.80 67.80 67.31 4,600 1,400 0.3
09/12/2022
67.80
 700 68.04 68.12 67.80 500 0 0.0
08/12/2022
68.04
 10,900 68.04 68.20 67.56 6,300 700 0.5
07/12/2022
68.04
 16,700 67.80 68.52 68.04 12,000 7,500 0.4
06/12/2022
67.80
 31,000 68.68 69.41 67.56 20,000 10,000 0.8
05/12/2022
68.68
 19,000 67.96 69.49 67.80 9,400 0 0.8
02/12/2022
67.96
 7,000 68.60 68.68 67.80 4,400 0 0.4
01/12/2022
68.60
 7,600 68.60 68.60 67.39 0 0 0.1
30/11/2022
68.60
 400 67.15 69.01 67.56 0 0 0.1
29/11/2022
67.15
 500 69.01 69.01 66.75 0 0 0.1
28/11/2022
69.01
 300 68.12 69.41 69.01 0 0 0.1
25/11/2022
68.12
 1,200 67.80 68.12 66.67 0 0 0.1
24/11/2022
67.80
 1,900 67.39 68.12 67.80 1,200 0 0.1
23/11/2022
67.39
 3,100 67.96 67.96 67.39 300 0 0.0
22/11/2022
67.96
 3,900 68.36 68.60 67.80 0 0 -0.1
21/11/2022
68.36
 6,400 69.09 69.09 67.23 0 900 -0.1
18/11/2022
69.09
 1,100 69.25 69.25 67.47 0 700 -0.1
17/11/2022
69.25
 3,600 66.26 69.33 67.72 0 2,000 -0.2
16/11/2022
66.26
 2,600 66.18 68.20 65.38 0 0 -0.2
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35%
15/11/2022
66.18
 19,100 68.28 69.41 66.18 100 2,500 -0.2
14/11/2022
68.28
 7,400 68.05 68.90 67.66 0 1,500 -0.1
11/11/2022
68.05
 5,300 66.73 68.82 66.81 3,700 700 0.3
10/11/2022
66.73
 4,300 69.29 69.29 66.65 100 3,080 -0.3
09/11/2022
69.29
 300 66.73 69.29 66.73 0 40 -0.0
08/11/2022
66.73
 5,400 67.51 68.28 66.65 500 2,900 -0.2
07/11/2022
67.51
 1,400 68.51 68.51 66.65 0 1,000 -0.1
04/11/2022
68.51
 500 68.51 69.75 67.43 0 0 0.1
03/11/2022
68.51
 9,400 68.20 68.98 68.20 3,000 2,100 0.1
02/11/2022
68.20
 700 68.20 68.51 68.20 0 0 -0.2
01/11/2022
68.20
 10,200 67.43 68.20 67.27 2,400 5,100 -0.2
31/10/2022
67.43
 8,200 67.43 67.82 67.43 5,900 2,100 0.3
28/10/2022
67.43
 3,100 67.27 69.60 67.43 1,000 0 0.1
27/10/2022
67.27
 4,800 66.65 67.43 66.27 2,000 500 0.1
26/10/2022
66.65
 500 68.05 68.05 66.65 0 0 0
25/10/2022
68.05
 28,700 68.36 68.90 68.05 9,100 21,900 -1.1
24/10/2022
68.36
 23,200 69.75 69.75 68.36 19,700 8,100 1.0
21/10/2022
69.75
 3,500 70.76 70.76 68.98 1,600 0 0.1
20/10/2022
70.76
 0 70.76 70.76 70.76 0 0 0
19/10/2022
70.76
 31,800 69.68 70.76 69.68 9,000 2,400 0.6
18/10/2022
69.68
 12,300 69.68 69.68 69.68 8,000 60 0.7
17/10/2022
69.68
 2,100 68.59 70.45 68.20 500 1,000 -0.0
14/10/2022
68.59
 13,400 68.51 69.75 68.59 1,600 200 0.1
13/10/2022
68.51
 600 68.44 68.51 68.44 0 0 -0.1
12/10/2022
68.44
 6,500 68.20 68.59 68.20 0 0 -0.1
11/10/2022
68.20
 4,600 68.28 68.59 68.20 700 2,400 -0.1
10/10/2022
68.28
 22,100 68.05 69.68 68.20 9,200 0 0.8
07/10/2022
68.05
 35,700 68.20 68.20 66.65 6,100 25,500 -1.7
06/10/2022
68.20
 11,900 69.75 69.75 66.81 9,500 11,500 -0.2
05/10/2022
69.75
 5,400 70.45 70.45 69.75 4,400 600 0.3
04/10/2022
70.45
 2,600 68.20 70.92 68.05 1,210 2,400 -0.1
03/10/2022
68.20
 6,700 69.52 69.52 67.43 3,000 4,200 -0.1
30/09/2022
69.52
 15,000 69.29 69.52 66.65 5,300 9,200 -0.3
29/09/2022
69.29
 21,300 69.75 69.75 69.21 16,100 1,300 1.3
28/09/2022
69.75
 3,300 69.37 69.75 69.29 1,000 0 0.1
27/09/2022
69.37
 4,200 69.60 69.60 68.20 1,000 2,638 -0.1
26/09/2022
69.60
 22,000 70.37 70.37 69.60 8,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |