CTCP Dịch vụ Hàng hóa Nội Bài (nct)

95.10
-0.70
(-0.73%)
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
(2025-12-29) 		6.60 7.38% 586,900 -138,800 -13.1
89.40
99.50
95.80
2 tháng
(2025-11-28) 		-0.70 -0.72% 942,200 -185,800 -17.4
88.80
99.50
95.80
3 tháng
(2025-10-29) 		-6.16 -6.03% 1,609,900 -304,800 -30.1
88.80
103.64
95.80
6 tháng
(2025-07-31) 		-4.87 -4.82% 2,385,800 -442,400 -44.4
88.80
103.64
95.80
12 tháng
(2025-02-03) 		-8.10 -7.78% 3,884,200 -263,099 -24.5
87.91
108.08
95.80
24 tháng
(2024-02-07) 		16.86 21.30% 6,144,700 -33,489 0.5
76.59
112.90
95.80
36 tháng
(2023-02-13) 		25.78 36.72% 7,773,900 414,191 44.3
68.44
112.90
95.80
60 tháng
(2021-02-22) 		49.07 104.57% 16,283,200 1,414,093 129.2
46.86
112.90
95.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
71.27
 900 72.07 72.56 71.27 200 0 0.0
24/03/2023
72.07
 1,200 71.67 72.07 71.67 200 0 0.0
23/03/2023
71.67
 700 71.83 71.83 71.19 100 0 0.0
22/03/2023
71.83
 800 71.91 71.91 71.83 700 0 0.1
21/03/2023
71.91
 7,300 71.19 71.91 71.19 3,700 0 0.7
20/03/2023
71.19
 1,700 71.83 71.83 71.19 200 0 0.0
17/03/2023
71.83
 2,400 71.83 71.83 71.43 1,000 300 0.1
16/03/2023
71.83
 1,100 71.75 72.16 71.83 2,600 130 0.2
15/03/2023
71.75
 12,700 70.46 71.75 70.54 0 10,000 -0.9
14/03/2023
70.46
 12,800 71.19 71.19 70.46 6,400 10,000 -0.3
13/03/2023
71.19
 1,500 71.83 71.83 71.03 100 0 0.0
10/03/2023
71.83
 400 71.83 71.83 71.83 200 0 0.0
09/03/2023
71.83
 3,000 72.32 72.32 71.83 800 0 0.1
08/03/2023
72.32
 0 72.32 72.32 72.32 0 0 -0.0
07/03/2023
72.32
 5,200 72.48 72.48 70.30 2,000 2,500 -0.0
06/03/2023
72.48
 6,000 71.51 72.64 72.40 4,700 0 0.4
03/03/2023
71.51
 1,800 70.62 71.59 71.03 0 0 0.1
02/03/2023
70.62
 2,300 71.83 72.72 70.62 1,200 0 0.1
01/03/2023
71.83
 3,100 72.56 72.64 71.83 1,500 200 0.1
28/02/2023
72.56
 5,300 71.67 73.20 72.56 3,100 0 0.3
27/02/2023
71.67
 5,300 71.51 71.67 71.51 2,900 100 0.2
24/02/2023
71.51
 9,400 71.83 71.91 71.43 8,100 300 0.7
23/02/2023
71.83
 300 72.24 72.24 71.83 100 0 0.0
22/02/2023
72.24
 10,000 71.03 72.56 71.03 3,000 0 0.3
21/02/2023
71.03
 12,700 70.86 71.03 70.78 5,600 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |