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)
28/04/2020
37.67
 10,820 37.67 37.67 37.35 0 0 0
27/04/2020
37.67
 36,360 37.10 37.67 37.10 0 1,500 -0.1
24/04/2020
37.10
 15,580 37.03 37.67 36.91 2,200 0 0.1
23/04/2020
37.03
 45,280 36.14 37.61 36.71 170 0 0.0
22/04/2020
36.14
 40,240 35.25 36.39 34.61 2,100 0 0.1
21/04/2020
35.25
 80,350 36.71 36.71 34.80 2,000 7,700 -0.3
20/04/2020
36.71
 84,080 34.80 36.71 34.80 0 28,940 -1.6
17/04/2020
34.80
 39,730 34.48 35.05 34.42 0 24,630 -1.3
16/04/2020
34.48
 41,430 33.78 34.80 33.46 90 19,280 -1.0
15/04/2020
33.78
 45,560 33.78 34.48 33.39 2,610 27,650 -1.3
14/04/2020
33.78
 62,210 34.29 34.29 33.39 2,610 44,690 -2.2
13/04/2020
34.29
 42,910 33.84 34.48 34.16 100 31,190 -1.7
10/04/2020
33.84
 73,460 34.61 34.61 33.71 250 54,100 -2.9
09/04/2020
34.61
 45,510 33.07 35.18 33.01 3,670 9,420 -0.3
08/04/2020
33.07
 17,160 33.07 33.14 32.56 3,300 0 0.2
07/04/2020
33.07
 34,790 32.69 33.84 32.56 0 0 0
06/04/2020
32.69
 67,170 30.65 32.69 30.65 10 0 0.0
03/04/2020
30.65
 35,800 30.01 30.65 29.95 1,250 20,000 -0.9
01/04/2020
30.01
 12,060 29.37 30.27 29.18 20 0 0.0
31/03/2020
29.37
 30,620 29.12 30.33 29.12 1,530 1,120 0.0
30/03/2020
29.12
 32,620 29.50 29.50 28.41 2,700 3,410 -0.0
27/03/2020
29.50
 37,720 30.39 30.78 29.50 9,650 12,580 -0.1
26/03/2020
30.39
 22,590 29.98 30.78 29.91 5,000 14,990 -0.5
25/03/2020
29.98
 62,780 28.86 30.87 28.86 1,630 20,140 -0.9
24/03/2020
28.86
 45,000 28.73 30.65 28.57 6,410 13,410 -0.3
23/03/2020
28.73
 29,480 30.71 30.71 28.57 3,410 0 0.2
20/03/2020
30.71
 28,440 30.90 31.22 30.01 2,500 18,250 -0.8
19/03/2020
30.90
 58,760 32.56 32.56 30.71 5,190 10,000 -0.2
18/03/2020
32.56
 30,530 32.76 33.20 32.44 5,190 10,000 -0.2
17/03/2020
32.76
 35,060 33.59 33.71 32.56 4,250 10,670 -0.3
16/03/2020
33.59
 14,900 32.76 33.59 32.69 5,220 1,000 0.2
13/03/2020
32.76
 90,610 35.12 35.12 32.69 13,570 21,000 -0.4
12/03/2020
35.12
 45,410 36.71 36.71 34.16 7,800 12,290 -0.2
11/03/2020
36.71
 33,030 37.42 37.99 35.82 9,230 10,090 -0.1
10/03/2020
37.42
 25,440 37.16 38.95 37.03 8,390 10,400 -0.1
09/03/2020: Cổ tức tiền mặt tỉ lệ: 40%
09/03/2020
37.16
 43,550 39.84 41.50 37.10 7,210 21,130 -0.8
06/03/2020
39.84
 57,900 39.60 39.96 39.60 2,500 35,650 -2.2
05/03/2020
39.60
 34,380 39.60 40.14 39.60 0 20,940 -1.4
04/03/2020
39.60
 62,090 39.72 39.96 39.48 4,880 50,000 -3.0
03/03/2020
39.72
 19,750 39.00 39.96 39.00 11,020 9,810 0.1
02/03/2020
39.00
 93,180 39.90 39.90 39.00 7,200 90,760 -5.4
28/02/2020
39.90
 38,120 40.08 40.08 39.00 4,260 27,170 -1.5
27/02/2020
40.08
 45,640 37.86 40.20 38.70 5,010 10,100 -0.3
26/02/2020
37.86
 29,650 38.70 38.70 37.86 7,200 16,180 -0.6
25/02/2020
38.70
 15,430 38.82 38.82 38.10 7,300 650 0.4
24/02/2020
38.82
 32,910 38.94 39.18 38.40 7,230 0 0.5
21/02/2020
38.94
 14,660 38.88 39.54 38.88 850 10,000 -0.6
20/02/2020
38.88
 6,740 38.46 39.30 38.58 310 6,500 -0.4
19/02/2020
38.46
 15,980 38.58 38.70 38.40 7,530 10,000 -0.2
18/02/2020
38.58
 12,130 38.52 38.82 38.52 1,530 10,000 -0.5
17/02/2020
38.52
 14,200 38.94 39.00 38.52 7,200 5,050 0.1
14/02/2020
38.94
 25,630 39.30 39.48 38.94 4,880 20,080 -1.0
13/02/2020
39.30
 3,530 39.12 39.60 39.12 260 10 0.0
12/02/2020
39.12
 22,130 39.54 39.60 39.12 7,420 9,310 -0.1
11/02/2020
39.54
 9,470 39.60 39.90 39.36 7,210 8,630 -0.1
10/02/2020
39.60
 12,660 40.62 40.62 39.60 120 5,000 -0.3
07/02/2020
40.62
 11,800 39.60 40.74 39.60 5,550 5,020 0.0
06/02/2020
39.60
 14,470 39.84 40.02 39.60 0 700 -0.0
05/02/2020
39.84
 4,970 39.18 40.20 39.18 1,520 350 0.1
04/02/2020
39.18
 3,530 39.18 39.18 38.76 410 0 0.0
03/02/2020
39.18
 29,540 41.40 41.40 38.64 430 5,050 -0.3
31/01/2020
41.40
 10,580 42.00 42.00 40.50 20 4,700 -0.3
30/01/2020
42.00
 2,800 41.52 42.60 41.40 30 0 0.0
22/01/2020
41.52
 620 41.40 42.00 41.46 10 40 -0.0
21/01/2020
41.40
 2,950 41.34 41.70 41.34 0 120 -0.0
20/01/2020
41.34
 17,840 41.34 41.40 41.04 80 13,320 -0.9
17/01/2020
41.34
 5,690 41.40 41.40 41.16 20 840 -0.1
16/01/2020
41.40
 12,510 41.64 41.64 41.16 0 10 -0.0
15/01/2020
41.64
 2,620 41.88 41.88 41.58 0 320 -0.0
14/01/2020
41.88
 1,750 42.00 42.00 41.88 0 870 -0.1
13/01/2020
42.00
 2,500 42.00 42.00 41.40 10 30 -0.0
10/01/2020
42.00
 9,740 42.00 42.60 42.00 0 7,240 -0.5
09/01/2020
42.00
 5,830 42.00 42.96 42.00 10 2,020 -0.1
08/01/2020
42.00
 1,410 42.00 42.90 42.00 10 0 0.0
07/01/2020
42.00
 10,860 42.30 43.02 41.88 20 700 -0.0
06/01/2020
42.30
 1,930 43.08 43.08 42.30 0 0 0
03/01/2020
43.08
 1,310 43.14 43.14 42.30 0 0 0
02/01/2020
43.14
 4,140 43.50 43.50 42.06 10 460 -0.0
31/12/2019
43.50
 39,430 41.76 43.50 41.64 0 110 -0.0
30/12/2019
41.76
 3,510 41.88 42.00 41.70 50 110 -0.0
27/12/2019
41.88
 250 41.58 41.88 41.58 0 0 0
26/12/2019
41.58
 2,590 41.70 42.00 41.58 0 80 -0.0
25/12/2019
41.70
 2,790 42.00 42.00 41.70 0 0 0
24/12/2019
42.00
 1,760 42.00 42.00 41.82 50 110 -0.0
23/12/2019
42.00
 2,940 42.00 42.00 41.82 0 530 -0.0
20/12/2019
42.00
 3,420 42.00 42.30 42.00 0 100 -0.0
19/12/2019
42.00
 4,420 42.00 42.48 41.94 20 20 0
18/12/2019
42.00
 26,300 42.00 42.60 42.00 0 4,150 -0.3
17/12/2019
42.00
 2,880 42.00 42.18 42.00 0 1,530 -0.1
16/12/2019
42.00
 5,780 42.48 42.48 42.00 0 1,000 -0.1
13/12/2019
42.48
 1,110 42.54 42.54 42.30 0 1,000 -0.1
12/12/2019
42.54
 171,320 42.06 42.54 42.00 0 7,090 -0.5
11/12/2019
42.06
 2,650 42.00 42.30 42.00 0 0 0
10/12/2019
42.00
 5,140 42.18 42.18 42.00 0 0 0
09/12/2019
42.18
 14,950 42.30 42.30 42.00 0 11,400 -0.8
06/12/2019
42.30
 8,890 42.30 42.30 42.12 0 4,500 -0.3
05/12/2019
42.30
 7,960 42.30 42.36 42.24 0 0 0
04/12/2019
42.30
 9,660 42.30 42.30 42.12 80 4,020 -0.3
03/12/2019
42.30
 3,580 42.36 42.54 42.30 0 0 0
02/12/2019
42.36
 9,860 42.30 42.60 42.00 0 7,040 -0.5

Chính sách bảo mật | Điều khoản sử dụng |