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)
23/09/2022
70.37
 1,600 70.76 70.92 70.14 100 100 0
22/09/2022
70.76
 3,700 70.92 70.99 70.76 2,820 0 0.3
21/09/2022
70.92
 300 70.99 70.99 70.92 0 0 0.0
20/09/2022
70.99
 1,700 70.68 71.77 69.99 0 0 0.0
19/09/2022
70.68
 2,000 71.23 71.23 70.61 900 500 0.0
16/09/2022
71.23
 20,300 72.08 72.31 71.23 16,900 0 1.6
15/09/2022
72.08
 10,300 71.23 72.08 70.61 9,900 400 0.6
14/09/2022
71.23
 11,100 71.23 71.23 70.30 7,000 0 -0.1
13/09/2022
71.23
 1,300 70.53 71.23 70.30 500 0 -0.1
12/09/2022
70.53
 2,400 70.14 70.92 70.53 0 137 -0.1
09/09/2022
70.14
 1,200 69.99 70.53 69.99 0 1,100 -0.1
08/09/2022
69.99
 9,700 69.75 70.53 69.75 4,700 200 0.4
07/09/2022
69.75
 19,600 71.30 71.30 69.75 12,800 14,100 -0.1
06/09/2022
71.30
 4,100 71.46 72.00 71.30 2,800 1,200 0.1
05/09/2022
71.46
 1,800 72.85 72.85 71.30 100 300 -0.0
31/08/2022
72.85
 2,600 72.00 73.63 72.08 1,400 0 0.1
30/08/2022
72.00
 1,500 72.23 72.23 71.85 700 0 0.1
29/08/2022
72.23
 9,200 71.77 72.85 70.92 4,100 0 0.4
26/08/2022
71.77
 3,700 72.39 72.39 71.69 3,000 0 0.3
25/08/2022
72.39
 4,100 72.47 72.62 71.46 2,600 0 0.2
24/08/2022
72.47
 19,200 71.15 72.47 70.84 7,100 0 0.7
23/08/2022
71.15
 7,500 71.15 71.15 71.15 4,500 0 0.4
22/08/2022
71.15
 2,000 70.68 71.15 70.99 1,600 0 0.1
19/08/2022
70.68
 16,600 71.30 72.62 70.68 6,700 3,100 0.3
18/08/2022
71.30
 11,400 70.92 71.30 71.15 8,000 1,300 0.6
17/08/2022
70.92
 2,300 70.92 70.92 70.92 1,900 0 0.2
16/08/2022
70.92
 16,300 70.68 70.92 70.53 14,400 0 1.3
15/08/2022
70.68
 4,600 70.61 70.92 70.61 2,800 0 0.3
12/08/2022
70.61
 26,500 70.61 70.68 70.45 11,700 20,700 -0.8
11/08/2022
70.61
 13,700 70.76 70.92 70.61 7,300 600 0.6
10/08/2022
70.76
 5,200 70.92 70.92 70.53 3,300 0 0.3
09/08/2022
70.92
 4,700 70.92 70.92 70.53 3,400 0 0.3
08/08/2022
70.92
 3,000 70.92 70.92 70.22 1,600 0 0.1
05/08/2022
70.92
 3,100 71.07 71.07 69.91 1,700 0 0.2
04/08/2022
71.07
 3,000 70.68 71.07 70.53 1,600 500 0.1
03/08/2022
70.68
 5,200 71.23 71.61 70.14 700 0 0.1
02/08/2022
71.23
 6,600 71.30 71.30 70.76 3,900 0 0.4
01/08/2022
71.30
 9,000 70.92 71.30 70.53 6,900 0 0.6
29/07/2022
70.92
 7,300 70.45 71.23 70.53 4,200 0 0.4
28/07/2022
70.45
 9,200 70.37 70.92 70.37 5,800 0 0.5
27/07/2022
70.37
 3,000 70.37 70.37 69.44 200 0 0.0
26/07/2022
70.37
 1,500 70.99 70.99 70.22 300 0 0.0
25/07/2022
70.99
 20,900 71.69 71.69 70.14 11,100 0 1.0
22/07/2022
71.69
 5,000 70.14 71.69 69.83 0 2,000 0.0
21/07/2022
70.14
 11,900 70.99 70.99 69.99 1,700 0 0.2
20/07/2022
70.99
 7,600 71.15 71.15 69.83 4,500 0 0.4
19/07/2022: Cổ tức tiền mặt tỉ lệ: 63%
19/07/2022
71.15
 32,700 70.30 71.69 70.53 14,100 5,700 0.8
18/07/2022
70.30
 12,900 68.85 70.88 69.28 100 200 -0.0
15/07/2022
68.85
 20,600 69.57 70.08 68.85 0 7,400 -0.7
14/07/2022
69.57
 4,600 69.43 69.93 69.28 0 600 -0.1
13/07/2022
69.43
 4,200 70.15 70.15 68.92 0 2,300 -0.2
12/07/2022
70.15
 900 70.66 70.66 69.93 0 200 -0.0
11/07/2022
70.66
 4,300 70.08 71.02 70.08 100 0 0.0
08/07/2022
70.08
 1,200 69.93 70.73 70.08 200 0 0.0
07/07/2022
69.93
 3,000 69.57 70.01 68.19 0 0 0.0
06/07/2022
69.57
 8,000 69.64 71.67 68.12 200 0 0.0
05/07/2022
69.64
 12,500 69.28 70.44 67.40 0 3,200 -0.3
04/07/2022
69.28
 9,900 69.64 71.09 69.21 0 300 -0.0
01/07/2022
69.64
 11,200 70.59 71.67 69.57 0 1,100 -0.1
30/06/2022
70.59
 5,000 71.17 71.31 70.30 0 900 -0.1
29/06/2022
71.17
 2,600 71.46 71.46 70.66 0 100 -0.0
28/06/2022
71.46
 24,000 71.02 72.47 70.95 300 3,600 -0.3
27/06/2022
71.02
 52,400 66.67 71.02 66.89 9,100 2,200 0.7
24/06/2022
66.67
 3,100 66.75 66.75 65.95 1,400 0 0.1
23/06/2022
66.75
 9,000 65.95 66.82 66.31 0 2,000 -0.2
22/06/2022
65.95
 26,900 64.57 66.09 64.57 11,600 3,900 0.7
21/06/2022
64.57
 1,900 65.22 66.53 64.50 100 1,000 -0.1
20/06/2022
65.22
 8,000 65.95 65.95 64.50 2,900 0 0.3
17/06/2022
65.95
 5,900 66.17 66.17 63.99 3,700 1,000 0.2
16/06/2022
66.17
 6,900 65.22 66.17 64.50 2,000 5,500 -0.3
15/06/2022
65.22
 13,900 65.22 66.24 64.43 6,400 5,100 0.1
14/06/2022
65.22
 22,200 64.43 65.66 63.77 13,000 21,300 -0.7
13/06/2022
64.43
 46,800 66.24 67.76 63.92 23,600 41,600 -1.6
10/06/2022
66.24
 48,000 67.62 67.90 66.24 23,300 41,700 -1.7
09/06/2022
67.62
 34,600 67.62 68.19 67.62 28,700 23,800 0.5
08/06/2022
67.62
 31,700 67.47 68.05 66.75 20,500 27,200 -0.6
07/06/2022
67.47
 4,800 67.62 67.62 66.67 0 0 0
06/06/2022
67.62
 35,900 67.40 68.05 67.33 19,900 12,500 0.7
03/06/2022
67.40
 23,400 67.33 68.34 67.33 20,000 15,600 0.4
02/06/2022
67.33
 16,100 67.18 68.77 66.67 12,900 10,300 0.2
01/06/2022
67.18
 23,500 65.59 67.62 65.59 9,500 1,000 0.8
31/05/2022
65.59
 32,500 65.37 65.95 64.50 21,400 13,100 0.8
30/05/2022
65.37
 20,300 64.57 65.59 64.21 9,200 9,500 -0.0
27/05/2022
64.57
 4,100 63.99 64.57 64.06 1,500 200 0.1
26/05/2022
63.99
 5,000 63.27 64.06 62.54 1,500 100 0.1
25/05/2022
63.27
 56,900 63.19 63.77 63.27 15,400 50,800 -3.1
24/05/2022
63.19
 5,300 63.41 63.48 63.05 3,000 1,400 0.1
23/05/2022
63.41
 3,300 63.70 64.21 63.41 600 0 0.1
20/05/2022
63.70
 700 63.63 63.70 63.12 0 0 0.6
19/05/2022
63.63
 8,700 63.70 63.70 63.05 6,400 0 0.6
18/05/2022
63.70
 4,700 63.63 63.77 61.67 400 0 0.0
17/05/2022
63.63
 13,400 62.90 63.92 61.74 3,200 0 0.3
16/05/2022
62.90
 12,100 62.54 63.05 62.32 6,200 500 0.5
13/05/2022
62.54
 15,100 62.98 63.41 61.24 10,100 3,000 0.6
12/05/2022
62.98
 42,300 64.14 65.37 62.98 24,400 37,400 -1.1
11/05/2022
64.14
 3,700 64.35 64.35 61.89 200 0 0.0
10/05/2022
64.35
 7,700 60.51 64.35 60.59 200 600 -0.0
09/05/2022
60.51
 39,100 64.50 64.50 60.51 20,400 8,000 1.0
06/05/2022
64.50
 46,200 64.79 65.22 63.77 28,700 37,400 -0.8
05/05/2022
64.79
 5,500 64.72 65.59 64.72 4,500 1,200 0.3

Chính sách bảo mật | Điều khoản sử dụng |