CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115
1.50
(1.32%)
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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
48.78
 19,600 49.07 49.14 48.71 8,400 1,500 0.5
05/02/2021
49.07
 12,300 49.21 49.28 49.07 0 0 0
04/02/2021
49.21
 11,500 48.71 49.35 48.64 4,200 500 0.3
03/02/2021
48.71
 23,300 47.78 49.00 47.78 3,000 1,500 0.1
02/02/2021
47.78
 105,500 48.64 48.64 47.49 27,600 50,000 -1.5
01/02/2021
48.64
 27,800 49.00 49.14 48.07 8,100 0 0.5
29/01/2021
49.00
 70,400 48.28 50.00 47.92 5,100 50,000 -3.0
28/01/2021
48.28
 110,900 49.50 49.64 47.64 40,000 2,900 2.5
27/01/2021
49.50
 74,500 50.21 50.43 48.28 21,900 50,800 -2.0
26/01/2021
50.21
 21,300 50.43 50.43 50.14 6,000 0 0.4
25/01/2021
50.43
 12,000 50.78 51.00 50.28 0 200 -0.0
22/01/2021
50.78
 47,700 51.14 51.14 49.78 13,000 30,000 -1.2
21/01/2021
51.14
 11,600 49.00 51.21 49.00 2,000 0 0.1
20/01/2021
49.00
 84,500 49.85 50.00 48.57 3,100 50,000 -3.2
19/01/2021
49.85
 119,500 51.21 51.36 48.64 32,100 24,900 0.5
18/01/2021
51.21
 66,900 51.86 51.86 51.14 17,000 30,000 -0.9
15/01/2021
51.86
 70,100 52.07 52.36 51.57 9,000 30,000 -1.5
14/01/2021
52.07
 64,700 52.50 53.07 52.07 600 800 -0.0
13/01/2021
52.50
 124,700 50.64 53.29 50.71 1,300 33,100 -2.3
12/01/2021
50.64
 66,600 50.64 50.64 50.07 23,700 40,200 -1.2
11/01/2021
50.64
 43,100 50.07 50.78 50.07 100 1,400 -0.1
08/01/2021
50.07
 33,900 50.07 50.21 50.07 4,000 9,600 -0.4
07/01/2021
50.07
 15,900 50.07 50.21 50.07 2,000 7,500 -0.4
06/01/2021
50.07
 59,300 50.07 50.14 49.85 18,100 44,100 -1.8
05/01/2021
50.07
 60,900 50.14 50.78 50.00 9,200 48,900 -2.8
04/01/2021
50.14
 60,800 50.07 50.35 50.14 2,400 1,400 0.1
31/12/2020
50.07
 21,250 50.14 50.43 50.00 7,980 260 0.5
30/12/2020
50.14
 25,020 50.07 50.28 50.00 4,500 9,810 -0.4
29/12/2020
50.07
 8,530 49.93 50.50 49.93 170 0 0.0
28/12/2020
49.93
 39,580 50.21 50.43 49.93 7,540 31,020 -1.6
25/12/2020
50.21
 10,800 50.00 50.43 50.00 1,280 1,250 0.0
24/12/2020
50.00
 30,510 50.00 50.21 49.71 17,700 0 1.2
23/12/2020
50.00
 30,120 50.07 50.07 49.93 9,980 17,900 -0.6
22/12/2020
50.07
 108,180 50.14 50.21 49.93 20,700 82,950 -4.4
21/12/2020
50.14
 34,210 50.43 50.43 50.14 7,500 25,000 -1.2
18/12/2020
50.43
 32,340 50.78 50.78 50.14 610 20,000 -1.4
17/12/2020
50.78
 111,840 50.71 50.78 50.07 34,210 100,000 -4.6
16/12/2020
50.71
 87,620 50.78 50.93 50.00 23,010 80,000 -4.0
15/12/2020
50.78
 22,890 50.86 51.00 50.50 0 11,500 -0.8
14/12/2020
50.86
 64,790 50.78 50.86 50.07 15,200 50,680 -2.5
11/12/2020
50.78
 30,560 50.07 50.86 50.07 2,600 10,000 -0.5
10/12/2020
50.07
 26,940 50.35 50.35 50.00 7,500 20,830 -0.9
09/12/2020
50.35
 44,160 50.21 50.35 50.00 7,470 40,000 -1.6
08/12/2020
50.21
 5,450 50.21 50.21 50.14 170 500 -0.0
07/12/2020
50.21
 18,260 50.07 50.43 50.00 6,050 10,200 -0.3
04/12/2020
50.07
 10,110 50.21 50.21 50.00 2,720 0 0.2
03/12/2020
50.21
 67,820 50.21 50.21 49.85 23,010 55,920 -2.3
02/12/2020
50.21
 33,570 50.07 50.93 50.00 15,190 20,020 -0.3
01/12/2020
50.07
 33,890 50.07 50.14 49.93 7,090 10,000 -0.2
30/11/2020
50.07
 18,920 50.07 50.50 50.07 8,160 10,000 -0.1
27/11/2020
50.07
 17,510 50.07 50.78 50.00 10 14,800 -1.0
26/11/2020
50.07
 39,000 50.57 50.71 50.07 21,220 33,320 -0.9
25/11/2020
50.57
 28,250 50.64 50.71 50.57 13,730 16,000 -0.2
24/11/2020
50.64
 15,970 51.36 51.36 50.57 3,610 10,000 -0.5
23/11/2020
51.36
 11,110 50.64 51.36 50.43 160 620 -0.0
20/11/2020
50.64
 22,160 50.64 50.64 50.07 12,610 4,000 0.6
19/11/2020
50.64
 20,270 50.93 50.93 50.43 7,810 1,000 0.5
18/11/2020
50.93
 20,360 50.86 51.14 50.78 9,930 1,000 0.6
17/11/2020
50.86
 32,500 51.50 51.93 50.78 19,150 10,020 0.6
16/11/2020
51.50
 41,210 50.93 51.86 50.78 18,610 300 1.3
13/11/2020
50.93
 54,210 50.78 50.93 50.07 140 500 -0.0
12/11/2020
50.78
 16,530 50.43 51.14 50.21 500 1,050 -0.0
11/11/2020
50.43
 8,210 49.78 51.14 49.78 450 0 0.0
10/11/2020
49.78
 40,780 48.49 49.93 49.07 20 2,270 -0.2
09/11/2020
48.49
 8,420 48.57 48.71 48.49 3,760 920 0.2
06/11/2020
48.57
 9,680 48.64 48.64 48.42 0 0 0
05/11/2020
48.64
 9,990 48.28 48.64 48.28 1,700 710 0.1
04/11/2020
48.28
 8,980 48.57 48.64 48.28 10 0 0.0
03/11/2020
48.57
 3,170 48.57 48.64 48.07 510 10 0.0
02/11/2020
48.57
 9,180 48.28 48.85 47.99 600 280 0.0
30/10/2020
48.28
 7,250 48.14 48.64 47.78 10 0 0.0
29/10/2020
48.14
 16,750 48.49 48.49 47.92 100 300 -0.0
28/10/2020
48.49
 13,230 48.57 48.57 48.21 4,950 0 0.3
27/10/2020
48.57
 18,800 48.78 48.78 48.42 11,010 260 0.7
26/10/2020
48.78
 19,450 49.00 49.00 48.78 13,900 0 1.0
23/10/2020
49.00
 10,210 48.92 49.07 48.92 10 0 0.0
22/10/2020
48.92
 10,890 48.71 49.07 48.71 3,170 1,000 0.1
21/10/2020
48.71
 73,080 48.57 49.00 48.49 14,590 4,290 0.7
20/10/2020
48.57
 35,950 48.64 48.64 48.49 24,880 0 1.7
19/10/2020
48.64
 18,260 48.57 48.64 48.49 10 0 0.0
16/10/2020
48.57
 14,050 48.49 48.64 48.49 4,560 0 0.3
15/10/2020
48.49
 17,220 48.49 48.57 48.42 11,710 0 0.8
14/10/2020
48.49
 20,700 48.57 48.57 48.49 10,060 1,000 0.6
13/10/2020
48.57
 10,580 48.57 48.64 48.49 1,710 0 0.1
12/10/2020
48.57
 25,620 48.57 48.64 48.49 5,290 0 0.4
09/10/2020
48.57
 8,620 48.35 48.57 48.42 10 0 0.0
08/10/2020
48.35
 28,390 48.49 48.49 48.35 13,830 2,000 0.8
07/10/2020
48.49
 9,970 48.49 48.49 48.35 2,420 0 0.2
06/10/2020
48.49
 7,300 48.42 48.57 48.35 3,400 0 0.2
05/10/2020
48.42
 15,660 48.28 48.42 48.14 1,400 1,000 0.0
02/10/2020
48.28
 23,340 48.35 48.35 47.99 3,700 100 0.2
01/10/2020
48.35
 21,590 47.85 48.49 47.85 1,200 710 0.0
30/09/2020
47.85
 27,680 48.07 48.14 47.85 6,810 380 0.4
29/09/2020
48.07
 46,740 48.28 48.28 47.85 12,000 0 0.8
28/09/2020
48.28
 41,740 47.99 50.78 47.99 0 700 -0.0
25/09/2020
47.99
 35,990 47.99 48.64 47.85 6,200 0 0.4
24/09/2020
47.99
 54,730 48.42 48.64 47.99 13,600 10,560 0.2
23/09/2020
48.42
 42,760 48.49 48.64 48.35 9,920 5,780 0.3
22/09/2020
48.49
 14,340 48.49 48.78 48.42 1,700 600 0.1
21/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
21/09/2020
48.49
 64,430 48.57 49.35 48.28 8,500 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |