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)
08/07/2020
42.33
 56,830 42.33 42.52 42.01 0 20,310 -1.3
07/07/2020
42.33
 39,290 42.65 42.72 42.33 1,000 4,410 -0.2
06/07/2020
42.65
 59,500 42.40 43.10 42.40 2,700 0 0.2
03/07/2020
42.40
 54,120 41.50 42.46 41.50 3,200 700 0.2
02/07/2020
41.50
 19,580 41.31 42.08 41.31 110 0 0.0
01/07/2020
41.31
 22,440 41.25 41.31 40.86 0 1,050 -0.1
30/06/2020
41.25
 24,960 41.31 41.76 41.06 50 100 -0.0
29/06/2020
41.31
 40,720 41.31 42.14 41.18 1,000 0 0.1
26/06/2020
41.31
 52,790 40.23 41.57 40.29 0 7,320 -0.5
25/06/2020
40.23
 10,650 40.35 41.06 39.91 0 0 0
24/06/2020
40.35
 4,930 41.06 41.18 40.23 0 0 0
23/06/2020
41.06
 22,950 41.44 41.50 41.06 1,950 0 0.1
22/06/2020
41.44
 32,840 41.38 41.57 41.12 7,200 0 0.5
19/06/2020
41.38
 25,500 39.84 41.38 39.84 10 0 0.0
18/06/2020
39.84
 19,290 39.84 40.23 39.78 620 0 0.0
17/06/2020
39.84
 77,200 38.31 40.16 39.27 320 4,100 -0.2
16/06/2020
38.31
 8,600 38.05 38.37 38.05 10 0 0.0
15/06/2020
38.05
 29,520 38.44 38.44 38.05 200 0 0.0
12/06/2020
38.44
 15,500 39.08 39.08 38.44 0 0 0
11/06/2020
39.08
 31,350 39.01 39.46 39.01 0 0 0
10/06/2020
39.01
 13,040 39.40 39.40 38.95 0 0 0
09/06/2020
39.40
 14,870 39.52 39.71 39.27 0 5,730 -0.4
08/06/2020
39.52
 26,840 39.20 39.59 39.20 0 0 0
05/06/2020
39.20
 25,400 39.20 39.27 39.08 800 0 0.0
04/06/2020
39.20
 8,920 39.14 39.27 37.99 200 0 0.0
03/06/2020
39.14
 5,660 39.52 39.52 39.14 0 0 0
02/06/2020
39.52
 14,170 39.20 40.86 39.01 10 0 0.0
01/06/2020
39.20
 16,460 39.33 39.33 38.95 270 200 0.0
29/05/2020
39.33
 4,100 39.46 39.46 39.08 200 0 0.0
28/05/2020
39.46
 22,540 39.01 39.59 39.08 0 0 0
27/05/2020
39.01
 12,920 39.33 39.40 39.01 0 0 0
26/05/2020
39.33
 12,570 39.08 39.40 38.63 0 0 0
25/05/2020
39.08
 9,090 39.08 39.27 39.08 0 0 0
22/05/2020
39.08
 17,290 39.08 39.27 39.08 0 0 0
21/05/2020
39.08
 14,860 39.20 39.59 39.08 1,900 200 0.1
20/05/2020
39.20
 11,890 39.33 39.33 39.20 2,300 0 0.1
19/05/2020
39.33
 25,200 39.27 40.16 39.08 0 0 0
18/05/2020
39.27
 9,780 38.25 39.59 38.25 0 0 0
15/05/2020
38.25
 7,330 38.31 38.31 38.18 0 0 0
14/05/2020
38.31
 38,340 38.25 38.31 37.80 2,000 220 0.1
13/05/2020
38.25
 18,820 38.05 38.25 38.05 0 0 0
12/05/2020
38.05
 21,830 38.18 38.25 37.99 1,940 520 0.1
11/05/2020
38.18
 18,230 37.93 38.25 37.93 20 0 0.0
08/05/2020
37.93
 22,090 37.99 38.18 37.86 2,500 16,920 -0.9
07/05/2020
37.99
 32,100 37.99 38.57 37.99 0 26,000 -1.5
06/05/2020
37.99
 10,790 37.86 37.99 37.86 0 0 0
05/05/2020
37.86
 17,600 37.86 37.99 37.80 2,000 0 0.1
04/05/2020
37.86
 24,580 37.74 37.99 37.74 0 100 -0.0
29/04/2020
37.74
 16,440 37.67 38.18 37.48 310 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |