CTCP Dịch vụ Hàng hóa Nội Bài (nct)

92.40
-0.40
(-0.43%)
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
(2026-02-11) 		-2.20 -2.32% 307,400 -55,800 -5.3
90.10
97.70
92.40
2 tháng
(2026-01-12) 		1.70 1.87% 982,400 -224,800 -21.5
90.10
99.50
92.40
3 tháng
(2025-12-15) 		-0.60 -0.64% 1,318,300 -289,700 -27.4
88.80
99.50
92.40
6 tháng
(2025-09-15) 		-5.20 -5.30% 2,555,500 -526,900 -52.5
88.80
103.64
92.40
12 tháng
(2025-03-18) 		-11.86 -11.33% 4,049,200 -465,890 -45.5
87.91
105.95
92.40
24 tháng
(2024-03-25) 		11.45 14.08% 6,408,300 -160,089 -11.6
76.59
112.90
92.40
36 tháng
(2023-03-29) 		20.81 28.90% 8,142,100 252,021 28.2
68.44
112.90
92.40
60 tháng
(2021-04-08) 		43.21 87.12% 15,046,800 1,260,593 115.5
48.01
112.90
92.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
92.40
 8,900 92.80 92.80 91.90 2,400 4,400 -0.2
12/03/2026
92.80
 7,500 92.80 92.80 92.20 500 1,100 -0.1
11/03/2026
92.80
 12,200 92.50 92.90 92.50 0 6,300 -0.6
10/03/2026
92.50
 19,200 90.50 94.80 90.50 1,700 4,100 -0.2
09/03/2026
90.10
 34,700 93.50 93.50 89.10 1,700 4,100 -0.2
06/03/2026
95.30
 19,800 95.80 95.80 95 1,700 5,100 -0.3
05/03/2026
95.80
 31,300 95.10 97.50 95 400 8,300 -0.8
04/03/2026
94.70
 18,200 96.10 96.10 94.40 1,300 3,200 -0.2
03/03/2026
95.60
 20,100 96.60 97 95.60 3,500 4,500 -0.1
02/03/2026
97.20
 18,500 98.20 98.20 97 1,100 5,800 -0.5
27/02/2026
97
 14,600 96.60 97 96.50 6,800 6,200 0.1
26/02/2026
96.60
 37,500 96.30 96.60 96 2,500 13,500 -1.1
25/02/2026
96.60
 19,800 97.70 97.80 96.50 1,200 9,600 -0.8
24/02/2026
97.70
 10,600 97.10 97.90 97.10 3,300 4,800 -0.1
23/02/2026
97.10
 19,800 96.50 97.70 96.50 1,800 5,300 -0.3
13/02/2026
96.40
 4,900 96.80 96.80 96 3,700 1,000 0.3
12/02/2026
96
 8,300 95.50 96.50 95.20 400 2,000 -0.2
11/02/2026
95
 10,400 94.50 96 94.50 1,000 3,500 -0.2
10/02/2026
94.50
 3,800 95 95 94.40 0 700 -0.1
09/02/2026
95
 7,500 95.30 95.50 94.30 0 16,100 -1.5
06/02/2026
95
 59,300 95.10 96 94.20 0 16,100 -1.5
05/02/2026
96.10
 24,800 96.70 97 95.40 2,500 7,000 -0.4
04/02/2026
96.30
 9,100 96.40 96.60 96.30 1,900 1,900 0
03/02/2026
96.50
 16,200 96.50 97 96.30 1,100 5,800 -0.5
02/02/2026
96.50
 8,200 96.70 97 96.50 0 900 -0.1
30/01/2026
97.50
 27,900 96.30 97.70 96.20 2,500 13,300 -1.0
29/01/2026
95.90
 16,100 95.80 96.40 95.50 2,800 7,500 -0.5
28/01/2026
95.10
 12,200 95.80 95.80 95 0 4,000 -0.4
27/01/2026
95.80
 26,800 97.60 97.60 94.50 7,400 5,000 0.2
26/01/2026
96
 41,300 99.50 99.50 96 600 6,700 -0.6
23/01/2026
99.50
 97,700 97.80 100.50 97.80 7,200 23,200 -1.6
22/01/2026
98
 92,700 95.60 98.20 95.60 1,100 28,600 -2.7
21/01/2026
95
 67,400 93.30 95.50 92.60 1,100 22,500 -2.0
20/01/2026
92.50
 14,300 92.50 93 92.10 0 3,600 -0.3
19/01/2026
92.50
 15,600 93.90 93.90 92.40 500 4,100 -0.3
16/01/2026
93.30
 28,600 94.80 94.90 93.10 300 9,100 -0.8
15/01/2026
93.10
 29,300 91.90 93.10 91.80 3,800 10,000 -0.6
14/01/2026
91.30
 29,400 91 91.40 91 3,300 9,500 -0.6
13/01/2026
91
 20,000 91 91.30 91 2,900 5,400 -0.2
12/01/2026
91.10
 26,800 91.30 91.40 90 800 7,800 -0.6
09/01/2026
91
 16,000 91.30 92 90.60 0 3,300 -0.3
08/01/2026
91.20
 13,100 90.50 91.50 90.50 1,500 4,900 -0.3
07/01/2026
90.40
 18,700 90.10 90.40 90 0 6,600 -0.6
06/01/2026
90
 18,300 90.60 90.60 90 5,700 5,700 0.0
05/01/2026
90.50
 26,700 89.90 91 89.90 4,600 10,500 -0.5
31/12/2025
89.70
 11,300 89.50 89.70 89.30 0 3,600 -0.3
30/12/2025
89.50
 10,400 89.60 89.60 89.20 1,300 4,300 -0.3
29/12/2025
89.40
 9,300 88.80 89.50 88.80 200 4,300 -0.4
26/12/2025
88.80
 48,800 89.70 89.70 88 2,400 2,500 -0.0
25/12/2025
89.70
 26,000 90.80 90.80 89.60 1,100 4,500 -0.3
24/12/2025
90.80
 14,100 91.60 91.60 90.80 1,600 2,600 -0.1
23/12/2025
91.60
 24,600 92.40 92.40 91.50 600 6,000 -0.5
22/12/2025
92.30
 17,200 92.50 92.80 92.30 2,700 5,600 -0.3
19/12/2025
92.50
 8,200 92.60 92.60 92 1,300 3,500 -0.2
18/12/2025
92.60
 7,800 93.10 93.10 92.60 300 800 -0.0
17/12/2025
92.70
 19,000 93.70 93.70 90.60 0 9,200 -0.9
16/12/2025
94
 32,400 93.80 94 93.40 6,200 10,800 -0.4
15/12/2025
93.40
 14,000 93 93.60 93 300 6,000 -0.5
12/12/2025
93.30
 12,500 93.60 93.60 93.30 6,800 3,400 0.3
11/12/2025
93.60
 9,500 94 94 93.20 2,600 2,700 -0.0
10/12/2025
93.90
 8,300 94.30 95.10 93.40 2,900 800 0.2
09/12/2025
94.30
 11,600 94.80 94.80 93.20 1,000 3,100 -0.2
08/12/2025
94.50
 13,800 94.20 94.60 94.10 10,900 5,600 0.5
05/12/2025
94.20
 7,400 94.40 94.40 94 0 3,100 -0.3
04/12/2025
94.40
 13,700 94 94.40 94 3,600 6,700 -0.3
03/12/2025
94
 25,400 94.40 94.50 93.90 900 9,000 -0.8
02/12/2025
94
 28,100 95.40 95.70 94 400 3,700 -0.3
01/12/2025
96
 7,400 96.70 96.70 95.90 0 900 -0.1
28/11/2025
96.70
 5,500 96.40 96.80 96.40 0 2,100 -0.2
27/11/2025
96.70
 19,600 95.80 96.80 95.50 0 6,400 -0.6
26/11/2025
96.10
 7,200 96.30 96.30 95.70 100 2,500 -0.2
25/11/2025
96
 6,900 96.60 96.60 96 0 0 0
24/11/2025
96.60
 16,700 96.60 96.80 96.10 1,400 4,900 -0.3
21/11/2025
96.60
 8,800 97.10 97.40 96 300 1,800 -0.1
20/11/2025
97.10
 12,900 96.10 97.80 96.10 0 3,600 -0.4
19/11/2025
96
 24,500 95.50 96.40 95.50 1,100 8,200 -0.7
18/11/2025
96.40
 58,100 99 99 96.20 800 12,400 -1.1
17/11/2025: Cổ tức tiền mặt tỉ lệ: 80%
17/11/2025
99.20
 45,400 101.10 101.10 98.90 3,200 0 0.3
14/11/2025
99.20
 55,700 98.27 99.85 98.27 3,000 15,300 -1.3
13/11/2025
99.11
 62,200 100.50 100.50 98.83 200 200 0.0
12/11/2025
100.40
 35,800 101.88 101.88 100.40 0 8,200 -0.9
11/11/2025
100.68
 56,100 101.33 101.70 100.50 0 10,000 -1.1
10/11/2025
101.33
 25,900 102.72 102.81 101.33 0 5,700 -0.6
07/11/2025
101.70
 29,400 103.55 103.55 101.70 1,000 2,600 -0.2
06/11/2025
103.55
 23,700 104.75 104.75 103.27 600 5,100 -0.5
05/11/2025
103.64
 48,800 103.64 104.38 103.27 900 14,000 -1.5
04/11/2025
102.99
 53,900 103.18 104.47 102.25 400 16,700 -1.8
03/11/2025
102.35
 17,100 102.16 103.18 102.16 6,900 6,200 0.1
31/10/2025
102.44
 33,000 101.79 102.62 101.61 400 9,800 -1.0
30/10/2025
102.16
 6,800 102.16 102.16 101.51 0 2,000 -0.2
29/10/2025
102.16
 19,200 102.62 102.62 101.79 1,500 5,200 -0.4
28/10/2025
101.70
 21,400 102.07 102.25 101.14 0 6,100 -0.7
27/10/2025
102.35
 16,900 102.72 102.72 101.79 0 4,500 -0.5
24/10/2025
101.98
 19,900 102.53 102.53 100.87 0 3,500 -0.4
23/10/2025
102.25
 61,700 99.94 102.35 99.94 1,100 22,100 -2.3
22/10/2025
99.20
 3,300 99.57 99.85 99.20 0 900 -0.1
21/10/2025
99.57
 48,800 98.27 99.57 97.72 0 17,000 -1.8
20/10/2025
96.61
 14,200 97.72 99.75 95.78 300 1,900 -0.2
17/10/2025
97.81
 12,700 97.35 98.09 97.35 400 4,200 -0.4
16/10/2025
97.26
 1,600 97.44 97.44 97.16 0 500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |