CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.60
0
(0%)
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
(2024-10-22) 		-3.80 -3.29% 118,100 5,600 0.7
110.50
116
111.60
2 tháng
(2024-09-23) 		-2.40 -2.11% 379,000 81,100 9.3
109.60
122
111.60
3 tháng
(2024-08-23) 		12.40 12.50% 694,500 219,200 23.4
99.20
122
111.60
6 tháng
(2024-05-27) 		24.07 27.51% 1,427,100 323,110 33.5
87.34
122
111.60
12 tháng
(2023-11-27) 		28.07 33.60% 2,372,900 285,110 30.2
82.48
122
111.60
24 tháng
(2022-12-02) 		38.16 51.96% 4,035,700 784,917 78.7
72.74
122
111.60
36 tháng
(2021-12-07) 		46.60 71.69% 7,035,700 1,086,492 104.9
64.22
122
111.60
60 tháng
(2019-12-18) 		69.60 165.70% 20,842,220 539,412 82.5
28.73
122
111.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
111.60
 1,200 111.60 111.60 111.60 0 0 0
20/11/2024
111.60
 1,900 111.80 111.80 111.60 0 0 0
19/11/2024
112
 800 110 112 110 0 0 0
18/11/2024
110.50
 9,900 112.80 112.80 107 2,800 0 0.3
15/11/2024
112.80
 3,500 113 113 111.50 2,400 0 0.3
14/11/2024
113
 7,900 112.30 113.30 111.60 5,000 0 0.6
13/11/2024
112.40
 5,200 112.50 113.50 112.20 1,800 1,100 0.1
12/11/2024
113
 5,200 113.90 114 112 0 2,500 -0.3
11/11/2024
112.90
 2,300 112.80 112.90 111.50 500 700 -0.0
08/11/2024
112.80
 7,500 113.40 113.40 111.60 300 3,700 -0.4
07/11/2024
112.20
 2,000 113.60 113.60 111 0 1,200 -0.1
06/11/2024
112.90
 6,100 113.40 113.40 111.90 0 0 0
05/11/2024
112.30
 3,700 111.80 113.40 111.70 1,100 1,900 -0.1
04/11/2024
111.80
 13,200 111.60 113.20 111.60 400 8,900 -1.0
01/11/2024
114
 4,500 116 116 111.60 500 2,000 -0.2
31/10/2024
114.50
 6,900 116 116 113.90 100 0 0.0
30/10/2024
114.20
 7,000 116 116 112.90 1,200 0 0.1
29/10/2024
115
 5,200 114.20 116 114.20 3,500 0 0.4
28/10/2024
114.50
 1,100 115.60 115.60 114.40 200 0 0.0
25/10/2024
115.70
 7,900 115.70 115.70 115.50 6,800 0 0.8
24/10/2024
115.70
 5,500 116 116 115.50 2,000 0 0.2
23/10/2024
116
 3,500 116.50 117 114.10 300 600 -0.0
22/10/2024
115.40
 6,100 115.40 116.20 114 600 1,300 -0.1
21/10/2024
115.50
 5,100 116.90 117.90 115.50 500 0 0.1
18/10/2024
115.80
 2,900 116.90 116.90 115.60 900 0 0.1
17/10/2024
115.70
 1,100 116 116 115.50 0 0 0
16/10/2024
116
 5,000 115.50 117 115.50 900 300 0.1
15/10/2024
115
 3,100 115 115 114 0 0 0
14/10/2024
115.40
 2,300 116.20 116.20 115.30 0 600 -0.1
11/10/2024
115.80
 6,300 115.80 116.10 115.80 5,000 0 0.6
10/10/2024
115.80
 4,500 119 119 115.80 2,800 800 0.2
09/10/2024
118
 21,900 113.80 119 112.50 600 0 0.1
08/10/2024
113.30
 9,700 113 113.90 113 6,200 0 0.7
07/10/2024
112.50
 14,000 109.60 113 109.50 6,100 10,000 -0.4
04/10/2024
109.60
 16,400 112 112.50 109 0 1,900 -0.2
03/10/2024
114
 12,600 113.20 114.60 113.20 10,100 0 1.2
02/10/2024
115.50
 10,800 116 116 114.50 2,700 3,000 -0.0
01/10/2024
114
 9,700 113.10 114 113.10 4,500 0 0.5
30/09/2024
113.20
 17,000 116.10 116.10 112 4,600 0 0.5
27/09/2024
116.20
 18,100 115 116.20 114.30 4,000 0 0.5
26/09/2024
116.20
 11,600 122 122 114 1,300 400 0.1
25/09/2024
122
 24,500 120 122 119.60 0 700 -0.1
24/09/2024
118
 18,000 113.40 118 113.40 10,700 1,100 1.1
23/09/2024
114
 46,300 115 116 113.70 33,400 0 3.8
20/09/2024
115
 13,600 115 115 113.50 3,700 600 0.4
19/09/2024
113.50
 19,100 113.80 114.90 109 1,200 100 0.1
18/09/2024
107.40
 9,200 105.50 107.50 105.50 2,900 1,000 0.2
17/09/2024
106
 11,400 103.80 107 103.80 1,400 0 0.1
16/09/2024
103.70
 10,300 103.60 104 103.60 3,400 500 0.3
13/09/2024
103.70
 300 103.60 103.90 103.60 0 0 0
12/09/2024
103.70
 12,500 103.50 104.30 103.50 7,800 0 0.8
11/09/2024
103.50
 18,500 102.80 103.50 102.80 9,800 400 1.0
10/09/2024
103.30
 19,800 104 104 102.50 10,600 400 1.1
09/09/2024
102
 13,300 101.90 102.10 101.80 0 0 0
06/09/2024
101.90
 17,000 101.70 101.90 101.60 9,000 200 0.9
05/09/2024
101.70
 21,400 101.10 102.10 101.10 18,500 2,400 1.6
04/09/2024
101.10
 22,400 100.90 101.10 100 16,000 0 1.6
30/08/2024
101.10
 26,400 102.50 102.50 100.90 20,000 600 2.0
29/08/2024
101
 23,700 103 103 100.70 15,000 0 1.5
28/08/2024
101.50
 7,000 101.50 101.50 101 5,100 0 0.5
27/08/2024
101.50
 23,700 101 101.50 100.70 12,300 3,000 0.9
26/08/2024
100.50
 31,000 100.60 100.70 100 5,100 0 0.5
23/08/2024
99.20
 14,900 98.50 99.50 98.20 7,500 2,000 0.5
22/08/2024
98
 8,700 97.40 98 97.40 4,200 1,300 0.3
21/08/2024
97.60
 3,600 98 98 97.50 1,000 700 0.0
20/08/2024
97.40
 6,400 97.50 97.50 97.10 1,500 900 0.1
19/08/2024
97
 8,300 97.50 97.50 96.90 4,000 100 0.4
16/08/2024
97.10
 16,400 96.40 97.20 96.40 0 0 0
15/08/2024
96.40
 900 96.50 96.50 96.40 0 0 0
14/08/2024
96.30
 4,200 95.60 96.30 95.60 0 300 -0.0
13/08/2024
96.30
 5,500 96.20 96.30 96.20 4,100 200 0.4
12/08/2024
96.20
 5,800 96.10 96.60 96.10 3,100 0 0.3
09/08/2024
96.10
 5,800 95 96.10 94.50 2,500 0 0.2
08/08/2024
95
 15,200 95.40 96.10 95 8,500 100 0.8
07/08/2024
95.50
 6,700 95.10 96.80 95 2,800 0 0.3
06/08/2024
95.10
 10,500 93.80 95.90 93.80 4,100 0 0.4
05/08/2024
94.60
 17,700 94.70 95.10 93.30 9,100 4,100 0.5
02/08/2024
94.20
 5,100 91 94.50 91 400 2,000 -0.1
01/08/2024
95
 19,300 96.70 96.70 95 10,300 5,700 0.4
31/07/2024
96.90
 11,100 95.80 96.90 95.80 5,000 1,400 0.3
30/07/2024
95.80
 200 95.80 95.80 95.80 4,000 300 0.4
29/07/2024
95.70
 5,800 96.90 96.90 95.70 4,000 300 0.4
26/07/2024
95.50
 7,600 94.50 96.10 94.50 4,900 2,400 0.2
25/07/2024
94.90
 3,700 94.60 94.90 94.50 800 1,600 -0.1
24/07/2024
94.70
 2,100 95.60 96 94.70 100 0 0.0
23/07/2024
96.20
 7,200 98.40 98.40 96 0 100 -0.0
22/07/2024
95
 28,700 95 95.50 94.90 20,100 0 1.9
19/07/2024
94.90
 9,200 94.90 94.90 94.70 1,000 0 0.1
18/07/2024
94.90
 4,800 95 95 94.80 0 100 -0.0
17/07/2024
95
 16,100 95.10 95.90 95 0 0 0
16/07/2024
95.10
 5,400 94.50 95.40 94.50 600 0 0.1
15/07/2024
95.40
 13,900 94.20 95.50 94.20 3,300 0 0.3
12/07/2024
95.70
 13,000 95.80 96.20 94.10 0 3,000 -0.3
11/07/2024
95.70
 8,900 96.40 96.40 95.50 6,500 600 0.6
10/07/2024
95
 14,700 97 97 94.50 3,000 0 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 50%
09/07/2024
96
 26,000 99 99.10 96 1,200 0 0.1
08/07/2024
97.80
 35,600 97.04 98.75 97.04 5,400 5,500 -0.0
05/07/2024
96.37
 38,600 97.52 97.52 96.18 12,200 0 1.2
04/07/2024
96.37
 20,600 97.04 97.04 96.28 400 0 0.0
03/07/2024
96.28
 16,200 97.04 97.52 95.14 3,700 2,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |