CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112.30
0.40
(0.36%)
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
(2024-10-28) 		-2.60 -2.27% 108,300 0 0.0
110.50
115
111.90
2 tháng
(2024-09-30) 		-1.30 -1.15% 273,700 36,100 4.2
109.60
118
111.90
3 tháng
(2024-08-29) 		10.90 10.79% 631,100 196,400 21.1
101
122
111.90
6 tháng
(2024-05-31) 		24.37 27.85% 1,414,300 327,510 34.0
87.53
122
111.90
12 tháng
(2023-12-04) 		28.75 34.58% 2,355,300 289,210 30.6
82.77
122
111.90
24 tháng
(2022-12-08) 		38.37 52.19% 3,975,200 758,817 76.6
72.74
122
111.90
36 tháng
(2021-12-13) 		46.66 71.53% 6,983,000 1,082,692 104.7
64.22
122
111.90
60 tháng
(2019-12-24) 		69.90 166.41% 20,818,340 546,392 83.0
28.73
122
111.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2021
52.92
 15,800 53.15 53.15 52.92 3,000 1,300 0.1
23/04/2021
53.15
 13,700 53.15 53.15 52.77 3,000 1,400 0.1
22/04/2021
53.15
 21,100 53.30 53.30 52.92 14,200 1,300 0.9
20/04/2021
53.30
 16,100 53.52 53.89 53.15 3,600 2,300 0.1
19/04/2021
53.52
 25,200 53.52 53.59 53.07 5,100 7,400 -0.2
16/04/2021
53.52
 25,700 54.04 54.27 53.30 6,700 800 0.4
15/04/2021
54.04
 14,700 54.41 54.41 54.04 2,800 1,000 0.1
14/04/2021
54.41
 8,700 54.41 54.41 53.15 5,600 0 0.4
13/04/2021
54.41
 27,500 54.94 55.01 54.41 11,600 100 0.8
12/04/2021
54.94
 112,400 53.59 54.94 54.19 55,800 1,500 4.0
09/04/2021
53.59
 15,100 53.59 53.67 53.52 1,300 0 0.1
08/04/2021
53.59
 18,000 53.45 53.67 53.45 9,300 0 0.7
07/04/2021
53.45
 28,800 53.45 53.52 53.30 17,500 0 1.3
06/04/2021
53.45
 25,500 53.30 53.45 53.30 10,000 0 0.7
05/04/2021
53.30
 42,800 53.45 53.59 53.30 1,500 13,000 -0.8
02/04/2021
53.45
 14,500 53.30 53.52 53.30 300 0 0.0
01/04/2021
53.30
 13,400 53.07 53.37 53.07 3,700 0 0.3
31/03/2021
53.07
 34,100 53.07 53.37 53.07 3,600 0 0.3
30/03/2021
53.07
 18,000 53.22 53.22 52.92 2,800 100 0.2
29/03/2021
53.22
 25,000 52.63 53.22 52.48 4,300 2,400 0.1
26/03/2021
52.63
 58,800 53.07 53.07 52.48 5,100 300 0.3
25/03/2021
53.07
 37,800 53.07 53.07 52.92 5,000 7,900 -0.2
24/03/2021
53.07
 72,300 53.15 53.22 52.92 8,400 1,200 0.5
23/03/2021
53.15
 46,000 53.07 53.59 53.07 2,500 0 0.2
22/03/2021
53.07
 43,300 53.07 53.07 52.85 6,500 1,700 0.3
19/03/2021
53.07
 32,100 52.92 53.07 52.85 4,100 500 0.3
18/03/2021
52.92
 43,200 52.85 53.30 52.77 4,000 4,000 -0.0
17/03/2021
52.85
 95,800 53.22 53.45 52.85 7,700 0 0.5
16/03/2021
53.22
 52,700 53.45 53.59 53.00 17,800 0 1.3
15/03/2021: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2021
53.45
 69,700 53.07 53.67 53.30 3,600 200 0.2
12/03/2021
53.07
 94,200 53.07 53.14 52.86 9,700 14,000 -0.3
11/03/2021
53.07
 80,700 52.86 53.29 52.93 2,100 2,900 -0.1
10/03/2021
52.86
 45,800 52.86 53.00 52.79 6,000 0 0.4
09/03/2021
52.86
 68,600 52.93 53.00 52.79 3,300 18,500 -1.1
08/03/2021
52.93
 138,900 52.79 52.93 52.71 1,500 26,100 -1.8
05/03/2021
52.79
 53,400 53.00 53.22 52.71 0 10,400 -0.8
04/03/2021
53.00
 92,100 52.93 54.00 52.86 10,400 20,100 -0.7
03/03/2021
52.93
 170,800 51.64 53.36 52.71 10,500 4,400 0.5
02/03/2021
51.64
 18,700 51.57 51.78 51.57 2,800 0 0.2
01/03/2021
51.57
 34,200 51.36 51.57 51.36 5,300 3,000 0.2
26/02/2021
51.36
 38,700 51.36 51.36 51.07 3,600 300 0.2
25/02/2021
51.36
 41,800 50.86 51.57 51.00 100 300 -0.0
24/02/2021
50.86
 50,300 50.64 51.07 50.64 3,100 100 0.2
23/02/2021
50.64
 39,900 50.71 50.78 50.50 1,800 0 0.1
22/02/2021
50.71
 33,800 49.35 50.78 50.14 1,400 1,000 0.0
19/02/2021
49.35
 56,200 49.71 50.07 49.35 2,900 44,800 -2.9
18/02/2021
49.71
 56,700 49.71 50.21 49.07 13,700 34,000 -1.4
17/02/2021
49.71
 38,100 49.07 50.14 49.07 2,200 1,300 0.1
09/02/2021
49.07
 60,900 48.78 49.71 48.71 6,100 41,500 -2.4
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

Chính sách bảo mật | Điều khoản sử dụng |