CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
-0.20
(-0.25%)
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
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
65.64
 800 65.71 65.71 65.64 700 0 0.1
21/03/2023
65.71
 7,300 65.71 65.71 65.05 3,700 0 0.7
20/03/2023
65.05
 1,700 65.64 65.64 65.05 200 0 0.0
17/03/2023
65.64
 2,400 65.42 65.64 65.27 1,000 300 0.1
16/03/2023
65.64
 4,200 65.94 65.94 65.42 2,600 130 0.2
15/03/2023
65.57
 12,700 64.46 65.57 64.46 0 10,000 -0.9
14/03/2023
64.39
 12,800 64.61 65.05 64.39 6,400 10,000 -0.3
13/03/2023
65.05
 1,500 64.90 65.05 64.90 100 0 0.0
10/03/2023
65.64
 400 65.64 65.64 65.64 200 0 0.0
09/03/2023
65.64
 3,000 66.08 66.08 65.64 800 0 0.1
08/03/2023
66.08
 0 66.08 66.08 66.08 0 0 0.0
07/03/2023
66.08
 5,200 64.24 66.08 64.24 2,000 2,500 0.0
06/03/2023
66.23
 6,000 66.16 66.38 66.16 4,700 0 0.4
03/03/2023
65.35
 1,800 64.90 65.42 64.90 0 0 0.1
02/03/2023
64.53
 2,300 66.38 66.45 64.53 1,200 0 0.1
01/03/2023
65.64
 3,100 66.38 66.38 65.64 1,500 200 0.1
28/02/2023
66.30
 5,300 66.89 66.89 66.30 3,100 0 0.3
27/02/2023
65.49
 5,300 65.42 65.49 65.35 2,900 100 0.2
24/02/2023
65.35
 9,400 65.64 65.71 65.27 8,100 300 0.7
23/02/2023
65.64
 300 65.64 65.64 65.64 100 0 0.0
22/02/2023
66.01
 10,000 64.90 66.30 64.90 3,000 0 0.3
21/02/2023
64.90
 12,700 64.68 64.90 64.68 5,600 0 0.5
20/02/2023
64.75
 4,300 64.53 64.90 64.53 3,500 0 0.3
17/02/2023
64.53
 1,000 64.68 64.90 64.53 0 0 0.3
16/02/2023
64.24
 0 64.24 64.24 64.24 0 0 0.3
15/02/2023
64.24
 6,300 64.83 64.90 64.24 2,900 0 0.3
14/02/2023
64.24
 9,000 64.24 64.24 64.24 2,600 100 0.2
13/02/2023
64.16
 9,600 64.61 64.61 64.16 4,000 500 0.3
10/02/2023
64.53
 1,400 64.61 65.27 64.53 1,100 1,100 0
09/02/2023
64.61
 2,600 64.90 64.90 64.61 2,400 0 0.2
08/02/2023
64.68
 6,400 64.68 64.68 64.68 3,500 0 0.3
07/02/2023
64.68
 2,200 64.68 64.68 64.39 1,100 3 0.1
06/02/2023
64.39
 3,800 64.39 64.68 64.31 1,200 0 0.1
03/02/2023
64.31
 1,300 64.53 64.53 64.24 400 200 0.0
02/02/2023
64.61
 5,200 64.31 64.61 64.24 2,500 4,200 -0.1
01/02/2023
64.24
 25,100 64.24 65.35 64.16 10,400 17,600 -0.6
31/01/2023
64.24
 4,000 64.09 65.42 64.09 2,600 170 0.2
30/01/2023
64.09
 5,700 64.16 64.16 64.02 2,800 0 0.2
27/01/2023
63.94
 8,300 63.57 64.16 63.57 5,500 700 0.4
19/01/2023
63.50
 7,300 63.43 63.72 63.43 1,900 900 0.1
18/01/2023
63.43
 6,400 62.69 63.43 62.69 1,300 0 0.1
17/01/2023
62.69
 17,900 62.76 63.06 62.69 12,500 0 1.1
16/01/2023
62.69
 5,700 62.69 62.69 62.39 3,700 0 0.3
13/01/2023
62.69
 8,700 63.43 63.43 62.69 8,300 0 0.7
12/01/2023
62.62
 9,000 62.69 62.69 62.54 6,300 0 0.5
11/01/2023
62.62
 3,100 62.69 62.69 62.62 2,000 0 0.2
10/01/2023
62.69
 0 62.69 62.69 62.69 0 0 0.4
09/01/2023
62.69
 4,400 62.69 62.69 62.47 4,400 0 0.4
06/01/2023
62.69
 700 62.69 62.69 62.69 500 0 0.0
05/01/2023
62.69
 1,400 62.69 62.69 62.69 1,100 0 0.1
04/01/2023
62.69
 14,100 62.69 62.98 62.69 11,300 0 1.0
03/01/2023
62.03
 9,600 62.32 62.91 61.51 2,900 0 0.2
30/12/2022
62.84
 1,400 62.84 62.91 62.84 800 0 0.1
29/12/2022
62.84
 2,800 62.98 62.98 62.69 2,100 0 0.2
28/12/2022
62.03
 2,200 61.95 62.03 61.58 900 0 0.1
27/12/2022
61.58
 2,300 61.29 61.95 61.29 1,000 0 0.1
26/12/2022
62.25
 5,700 61.58 62.25 61.21 1,900 3,000 -0.1
23/12/2022
62.32
 1,400 62.03 62.32 62.03 0 0 0.0
22/12/2022
62.17
 500 62.25 62.25 62.17 400 0 0.0
21/12/2022
62.17
 1,600 61.88 62.17 61.51 800 1,000 0.0
20/12/2022
61.88
 6,200 61.95 61.95 61.58 0 5,900 -0.5
19/12/2022
61.95
 4,600 62.69 62.69 61.95 3,500 3,800 0.0
16/12/2022
61.95
 300 62.47 62.47 61.95 0 0 0.0
15/12/2022
61.95
 9,500 62.17 62.62 61.73 7,700 7,800 0.0
14/12/2022
61.73
 3,100 62.69 62.69 61.73 1,900 2,000 0.0
13/12/2022
61.73
 25,600 63.43 63.43 61.58 17,000 20,500 -0.3
12/12/2022
61.51
 8,400 61.95 61.95 61.51 4,600 1,400 0.3
09/12/2022
61.95
 700 62.25 62.25 61.95 500 0 0.0
08/12/2022
62.17
 10,900 62.32 62.32 61.73 6,300 700 0.5
07/12/2022
62.17
 16,700 62.62 62.62 62.17 12,000 7,500 0.4
06/12/2022
61.95
 31,000 63.43 63.43 61.73 20,000 10,000 0.8
05/12/2022
62.76
 19,000 63.43 63.50 61.95 9,400 0 0.8
02/12/2022
62.10
 7,000 62.69 62.76 61.95 4,400 0 0.4
01/12/2022
62.69
 7,600 62.69 62.69 61.58 0 0 0.1
30/11/2022
62.69
 400 61.73 63.06 61.73 0 0 0.1
29/11/2022
61.36
 500 60.99 61.36 60.99 0 0 0.1
28/11/2022
63.06
 300 63.43 63.43 63.06 0 0 0.1
25/11/2022
62.25
 1,200 61.95 62.25 60.92 0 0 0.1
24/11/2022
61.95
 1,900 62.25 62.25 61.95 1,200 0 0.1
23/11/2022
61.58
 3,100 61.95 61.95 61.58 300 0 0.0
22/11/2022
62.10
 3,900 62.69 62.69 61.95 0 0 -0.1
21/11/2022
62.47
 6,400 62.98 62.98 61.44 0 900 -0.1
18/11/2022
63.13
 1,100 61.66 63.21 61.66 0 700 -0.1
17/11/2022
63.28
 3,600 61.88 63.35 61.88 0 2,000 -0.2
16/11/2022
60.55
 2,600 59.74 62.32 59.74 0 0 -0.2
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35%
15/11/2022
60.48
 19,100 63.43 63.43 60.48 100 2,500 -0.2
14/11/2022
62.40
 7,400 62.89 62.96 61.83 0 1,500 -0.1
11/11/2022
62.18
 5,300 62.68 62.89 61.05 3,700 700 0.3
10/11/2022
60.98
 4,300 62.68 62.68 60.91 100 3,080 -0.3
09/11/2022
63.32
 300 60.98 63.32 60.98 0 40 0.0
08/11/2022
60.98
 5,400 62.40 62.40 60.91 500 2,900 -0.2
07/11/2022
61.69
 1,400 62.61 62.61 60.91 0 1,000 -0.1
04/11/2022
62.61
 500 61.62 63.74 61.62 0 0 0.1
03/11/2022
62.61
 9,400 62.54 63.03 62.32 3,000 2,100 0.1
02/11/2022
62.32
 700 62.32 62.61 62.32 0 0 -0.2
01/11/2022
62.32
 10,200 61.62 62.32 61.47 2,400 5,100 -0.2
31/10/2022
61.62
 8,200 61.62 61.97 61.62 5,900 2,100 0.3
28/10/2022
61.62
 3,100 63.60 63.60 61.62 1,000 0 0.1
27/10/2022
61.47
 4,800 60.55 61.62 60.55 2,000 500 0.1
26/10/2022
60.91
 500 60.91 60.91 60.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc