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)
03/06/2022
61.59
 23,400 62.45 62.45 61.52 20,000 15,600 0.4
02/06/2022
61.52
 16,100 61.39 62.85 60.93 12,900 10,300 0.2
01/06/2022
61.39
 23,500 59.93 61.79 59.93 9,500 1,000 0.8
31/05/2022
59.93
 32,500 58.94 60.26 58.94 21,400 13,100 0.8
30/05/2022
59.73
 20,300 59.20 59.93 58.67 9,200 9,500 0.0
27/05/2022
59.01
 4,100 58.81 59.01 58.54 1,500 200 0.1
26/05/2022
58.48
 5,000 57.15 58.54 57.15 1,500 100 0.1
25/05/2022
57.81
 56,900 57.95 58.28 57.81 15,400 50,800 -3.1
24/05/2022
57.75
 5,300 57.61 58.01 57.61 3,000 1,400 0.1
23/05/2022
57.95
 3,300 57.95 58.67 57.95 600 0 0.1
20/05/2022
58.21
 700 57.95 58.21 57.68 0 0 0.6
19/05/2022
58.14
 8,700 58.14 58.14 57.61 6,400 0 0.6
18/05/2022
58.21
 4,700 56.36 58.28 56.36 400 0 0.0
17/05/2022
58.14
 13,400 56.49 58.41 56.42 3,200 0 0.3
16/05/2022
57.48
 12,100 57.15 57.61 56.95 6,200 500 0.5
13/05/2022
57.15
 15,100 57.55 57.95 55.96 10,100 3,000 0.6
12/05/2022
57.55
 42,300 58.61 59.73 57.55 24,400 37,400 -1.1
11/05/2022
58.61
 3,700 57.81 58.67 56.55 200 0 0.0
10/05/2022
58.81
 7,700 55.36 58.81 55.36 200 600 0.0
09/05/2022
55.30
 39,100 58.41 58.94 55.30 20,400 8,000 1.0
06/05/2022
58.94
 46,200 59.40 59.60 58.28 28,700 37,400 -0.8
05/05/2022
59.20
 5,500 59.93 59.93 59.14 4,500 1,200 0.3
04/05/2022
59.14
 13,800 59.14 59.14 58.41 5,900 900 0.4
29/04/2022
59.14
 35,100 59.01 60.26 58.48 17,200 25,900 -0.8
28/04/2022
59.93
 23,600 58.67 60.59 58.67 9,900 7,300 0.2
27/04/2022
58.67
 44,700 58.94 59.47 58.34 22,400 25,000 -0.2
26/04/2022
58.87
 14,000 60.73 60.73 57.61 0 5,700 -0.5
25/04/2022
60.53
 68,100 60.93 63.38 60.53 24,900 13,600 1.1
22/04/2022
60.53
 48,500 61.46 61.52 59.40 22,300 3,100 1.8
21/04/2022
61.46
 7,600 62.85 63.11 61.46 0 300 0.0
20/04/2022
62.85
 42,900 60.93 63.24 60.73 13,200 700 1.2
19/04/2022
60.66
 37,300 59.34 60.79 59.34 8,300 6,300 0.2
18/04/2022
59.27
 20,800 58.94 59.34 58.94 15,500 3,500 1.1
15/04/2022
59.20
 16,700 58.94 59.27 58.94 2,900 1,000 0
14/04/2022
58.94
 22,000 58.81 59.14 58.74 13,200 0 1.2
13/04/2022
58.61
 27,200 57.48 58.67 57.48 7,500 0 0.7
12/04/2022
57.48
 20,900 58.28 58.74 57.02 16,300 0 1.4
08/04/2022
57.88
 8,400 58.08 58.08 57.48 4,400 0 0.4
07/04/2022
57.95
 18,000 57.95 58.34 57.48 8,900 0 0.8
06/04/2022
57.95
 19,400 58.28 58.28 57.61 11,400 4,000 0.6
05/04/2022
58.28
 53,400 57.48 58.28 57.48 25,900 15,700 0.9
04/04/2022
57.48
 25,600 56.82 57.61 56.82 11,500 10,100 0.1
01/04/2022
56.36
 10,300 56.29 56.95 56.29 5,800 5,200 0.1
31/03/2022
56.36
 21,800 56.03 56.36 55.63 100 20,000 -1.7
30/03/2022
56.03
 23,800 56.75 56.75 55.96 11,400 20,000 -0.7
29/03/2022
56.75
 1,900 55.96 56.75 55.96 0 0 0
28/03/2022
56.62
 17,900 56.69 58.28 56.49 12,200 100 1.0
25/03/2022
56.36
 4,400 56.29 56.62 56.29 2,100 0 0.2
24/03/2022
56.36
 4,100 55.76 56.69 55.76 1,000 0 0.1
23/03/2022
55.69
 20,100 55.83 55.96 55.69 9,400 15,000 -0.5
22/03/2022
55.83
 24,900 55.63 56.55 55.63 10,400 15,000 -0.4
21/03/2022
56.55
 15,900 56.29 56.95 56.03 9,000 3,000 0.5
18/03/2022
56.75
 3,100 56.29 56.82 56.29 800 0 0.1
17/03/2022
56.36
 5,700 55.96 56.62 55.96 2,000 2,000 0.0
16/03/2022
55.96
 5,600 56.36 56.62 55.96 2,600 3,100 0.0
15/03/2022
56.36
 1,900 55.89 56.36 54.97 0 1,000 -0.1
14/03/2022
56.22
 21,300 56.22 56.89 54.37 2,000 4,600 -0.2
11/03/2022
56.22
 4,700 56.36 56.36 56.22 0 3,200 -0.3
10/03/2022
56.36
 3,500 55.76 56.42 55.50 0 1,200 -0.1
09/03/2022
56.09
 3,800 56.03 56.62 55.96 0 1,000 -0.1
08/03/2022
56.09
 7,000 55.69 56.29 55.69 2,000 3,500 -0.1
07/03/2022
56.29
 5,900 55.96 56.42 55.23 0 1,000 -0.1
04/03/2022
56.69
 4,000 56.16 56.75 55.96 1,100 1,100 0.0
03/03/2022
56.03
 6,700 55.69 56.89 55.69 0 1,100 -0.1
02/03/2022
56.22
 5,500 56.62 56.62 55.69 200 500 0.0
01/03/2022
56.55
 3,400 56.55 56.55 55.63 0 0 0
28/02/2022
56.55
 2,500 56.42 56.55 56.36 1,000 0 0.1
25/02/2022
56.89
 11,600 56.75 56.95 56.62 1,100 600 0.0
24/02/2022
56.62
 5,200 57.02 57.02 55.96 1,700 800 0.1
23/02/2022
56.89
 6,600 56.36 56.89 56.36 0 200 0.0
22/02/2022
56.36
 5,900 56.03 56.42 56.03 900 0 0.1
21/02/2022
56.42
 10,100 56.49 57.22 56.29 2,000 2,600 -0.1
18/02/2022
56.95
 5,600 56.82 56.95 56.42 2,000 500 0.1
17/02/2022
56.82
 4,300 56.62 56.89 56.29 0 100 0.0
16/02/2022
56.82
 2,000 56.89 56.89 56.29 200 0 0.0
15/02/2022
56.29
 7,600 55.89 56.42 54.97 1,300 300 0.1
14/02/2022
55.89
 7,500 56.95 56.95 53.04 1,300 2,000 -0.1
11/02/2022
56.95
 2,600 56.62 56.95 56.62 0 1,200 -0.1
10/02/2022
57.22
 14,500 57.61 57.61 56.62 900 500 0.0
09/02/2022
57.75
 10,100 57.55 57.95 56.95 2,000 5,800 -0.3
08/02/2022
58.08
 45,400 57.81 60.93 56.69 1,000 6,800 -0.5
07/02/2022
57.15
 20,600 55.43 57.61 55.43 0 1,800 -0.2
28/01/2022
54.97
 7,300 54.30 54.97 54.30 500 300 0.0
27/01/2022
54.90
 4,500 54.90 54.97 53.71 0 1,200 -0.1
26/01/2022
55.16
 3,100 54.97 55.16 54.30 700 0 0
25/01/2022
55.23
 4,100 54.17 55.50 54.17 1,300 1,000 0.0
24/01/2022
54.97
 7,300 55.36 55.36 54.97 1,400 600 0.1
21/01/2022
55.56
 3,000 54.83 55.56 54.70 0 1,000 -0.1
20/01/2022
56.16
 4,900 55.96 56.75 55.96 0 100 0.0
19/01/2022
54.50
 9,000 53.64 54.50 53.64 0 8,100 -0.7
18/01/2022
54.50
 4,100 53.44 54.50 53.44 1,900 1,000 0.1
17/01/2022
54.63
 3,700 54.63 54.70 54.63 0 0 0
14/01/2022
55.03
 4,000 55.89 55.96 54.97 0 1,800 -0.2
13/01/2022
55.89
 30,900 54.30 55.89 54.30 29,600 1,500 2.4
12/01/2022
54.97
 3,700 54.83 55.30 54.30 1,800 0 0.1
11/01/2022
54.90
 500 55.23 55.43 54.90 300 0 0.0
10/01/2022
55.23
 6,200 55.36 55.36 54.97 3,100 0 0.2
07/01/2022
55.30
 7,100 55.23 55.30 53.31 2,100 0 0.2
06/01/2022
55.23
 9,700 55.23 55.30 54.63 4,600 1,300 0.3
05/01/2022
55.30
 6,300 55.56 55.63 55.30 1,300 0 0.1

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