CTCP Suất ăn Hàng không Nội Bài (ncs)

26.10
0.10
(0.38%)
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
(2024-08-21) 		-2.30 -8.10% 26,300 1,600 0.0
26
30
26.10
2 tháng
(2024-07-22) 		-2 -7.12% 66,000 2,100 0.1
26
30
26.10
3 tháng
(2024-06-24) 		-1.40 -5.09% 136,200 8,300 0.2
26
30
26.10
6 tháng
(2024-03-25) 		3 12.99% 640,300 15,700 0.4
21
30
26.10
12 tháng
(2023-09-26) 		7.84 42.91% 1,068,100 42,700 1.1
16.96
30
26.10
24 tháng
(2022-10-03) 		8.86 51.40% 1,518,876 39,565 1.1
15.56
30
26.10
36 tháng
(2021-10-06) 		5.04 23.94% 2,553,166 41,165 1.1
15.56
30
26.10
60 tháng
(2019-10-17) 		-1.39 -5.05% 5,248,565 44,690 1.1
14.91
30
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2019
26.09
 3,800 26.74 26.74 25.63 0 0 0
18/10/2019
26.74
 1,800 27.49 27.49 26.74 0 0 0
17/10/2019
27.49
 0 27.49 27.49 27.49 0 0 0
16/10/2019
27.49
 0 27.49 27.49 27.49 0 0 0
15/10/2019
27.49
 0 27.49 27.49 27.49 0 0 0
14/10/2019
27.49
 0 27.49 27.49 27.49 0 0 0
11/10/2019
27.49
 600 27.77 27.77 27.49 0 0 0
10/10/2019
27.77
 0 27.02 27.77 27.77 0 0 0
09/10/2019
27.02
 950 27.02 27.95 27.02 0 0 0
08/10/2019
27.02
 3,000 27.02 27.02 26.74 0 0 0
07/10/2019
27.02
 0 26.93 27.02 27.02 0 0 0
04/10/2019
26.93
 500 27.02 27.02 26.93 0 0 0
03/10/2019
27.02
 100 27.02 27.02 27.02 0 0 0
02/10/2019
27.02
 33 27.02 27.02 27.02 0 0 0
01/10/2019
27.02
 0 26.74 27.02 27.02 0 0 0
30/09/2019
26.74
 900 27.02 27.12 26.74 0 0 0
27/09/2019
27.02
 0 27.02 27.02 27.02 0 0 0
26/09/2019
27.02
 400 27.02 27.02 27.02 0 400 -0.0
25/09/2019
27.02
 0 27.02 27.02 27.02 0 0 0
24/09/2019
27.02
 200 27.02 27.02 27.02 0 0 0
23/09/2019
27.02
 200 28.70 28.70 27.02 0 0 0
20/09/2019
28.70
 0 28.70 28.70 28.70 0 0 0
19/09/2019
28.70
 100 28.89 28.89 28.70 0 0 0
18/09/2019
28.89
 2,310 29.26 29.26 28.61 0 0 0
17/09/2019
29.26
 0 29.26 29.26 29.26 0 0 0
16/09/2019
29.26
 100 25.72 29.26 29.26 0 0 0
13/09/2019
25.72
 0 25.63 25.72 25.72 0 0 0
12/09/2019
25.63
 1,307 26.18 26.28 25.63 0 0 0
11/09/2019
26.18
 3,150 26.84 26.84 26.18 0 0 0
10/09/2019
26.84
 0 26.84 26.84 26.84 0 0 0
09/09/2019
26.84
 0 26.84 26.84 26.84 0 0 0
06/09/2019
26.84
 1,000 27.49 27.49 26.65 0 0 0
05/09/2019
27.49
 0 27.49 27.49 27.49 0 0 0
04/09/2019
27.49
 400 27.68 27.68 27.49 0 0 0
03/09/2019
27.68
 0 27.49 27.68 27.68 0 0 0
30/08/2019
27.49
 2,700 28.23 28.23 27.49 0 0 0
29/08/2019
28.23
 1,000 27.95 28.23 28.23 0 0 0
28/08/2019
27.95
 131 27.77 27.95 27.95 0 0 0
27/08/2019
27.77
 2,200 28.79 28.79 27.77 0 0 0
26/08/2019
28.79
 100 27.95 28.79 28.79 0 0 0
23/08/2019
27.95
 1,610 27.30 28.61 27.95 0 0 0
22/08/2019
27.30
 2,010 27.86 27.95 27.30 0 0 0
21/08/2019
27.86
 0 27.95 27.86 27.86 0 0 0
20/08/2019
27.95
 3,000 27.77 27.95 27.77 0 0 0
19/08/2019
27.77
 300 28.14 28.14 27.77 100 0 0.0
16/08/2019
28.14
 0 27.95 28.14 28.14 0 0 0
15/08/2019
27.95
 1,300 27.95 28.42 27.95 0 0 0
14/08/2019
27.95
 2,950 28.79 28.79 27.95 0 0 0
13/08/2019
28.79
 1,010 29.35 29.35 28.42 0 0 0
12/08/2019
29.35
 10 28.89 29.35 29.35 0 0 0
09/08/2019
28.89
 200 28.05 29.82 28.89 0 0 0
08/08/2019
28.05
 500 28.14 28.14 28.05 0 0 0
07/08/2019
28.14
 0 28.42 28.14 28.14 0 0 0
06/08/2019
28.42
 300 27.95 28.42 27.95 0 0 0
05/08/2019
27.95
 6,300 28.70 28.70 27.95 100 0 0.0
02/08/2019
28.70
 2,500 28.89 28.89 28.70 0 0 0
01/08/2019
28.89
 230 28.89 28.89 28.89 0 0 0
31/07/2019
28.89
 300 29.07 29.07 28.89 0 0 0
30/07/2019
29.07
 0 29.07 29.07 29.07 0 0 0
29/07/2019
29.07
 0 28.89 29.07 29.07 0 0 0
26/07/2019
28.89
 4,700 28.42 29.26 28.89 2,000 0 0.1
25/07/2019
28.42
 1,610 28.42 28.42 28.42 0 0 0
24/07/2019
28.42
 6,143 28.42 28.42 28.14 5,000 5,000 0
23/07/2019
28.42
 3,800 29.07 29.07 28.05 0 0 0
22/07/2019
29.07
 5,204 28.98 29.07 28.89 0 4,200 -0.1
19/07/2019
28.98
 7,700 29.26 29.26 28.98 0 6,700 -0.2
18/07/2019
29.26
 3,110 29.26 29.35 29.26 0 0 0
17/07/2019
29.26
 50 28.89 29.26 29.26 0 0 0
16/07/2019
28.89
 9,000 29.82 29.82 28.89 0 0 0
15/07/2019
29.82
 0 29.82 29.82 29.82 0 0 0
12/07/2019
29.82
 4,800 29.82 29.82 29.82 0 0 0
11/07/2019
29.82
 1,800 29.82 30.75 29.82 0 0 0
10/07/2019
29.82
 5,200 29.54 30.75 29.54 0 0 0
09/07/2019
29.54
 300 29.54 29.54 29.54 0 0 0
08/07/2019
29.54
 0 29.54 29.54 29.54 0 0 0
05/07/2019
29.54
 4,145 29.54 29.54 29.45 1,500 0 0.0
04/07/2019
29.54
 0 29.82 29.54 29.54 0 0 0
03/07/2019
29.82
 7,825 29.45 29.82 28.98 0 200 -0.0
02/07/2019
29.45
 5,500 29.35 29.45 28.98 0 1,000 -0.0
01/07/2019
29.35
 600 29.35 29.35 29.35 0 0 0
28/06/2019
29.35
 5,450 29.73 29.73 28.14 0 0 0
27/06/2019
29.73
 5,600 28.98 29.82 29.17 0 0 0
26/06/2019
28.98
 4,210 28.89 28.98 28.98 0 0 0
25/06/2019
28.89
 4,500 29.35 29.35 28.89 0 0 0
24/06/2019
29.35
 2,100 29.35 29.35 29.35 0 0 0
21/06/2019
29.35
 100 28.89 29.35 29.35 0 0 0
20/06/2019
28.89
 100 28.89 28.89 28.89 0 0 0
19/06/2019
28.89
 2,400 29.54 29.54 27.95 100 100 -0
18/06/2019
29.54
 0 29.82 29.54 29.54 0 0 0
17/06/2019
29.82
 1,610 29.82 29.82 29.35 500 0 0.0
14/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
13/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
12/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
11/06/2019
29.82
 1,000 29.73 29.82 29.82 0 0 0
10/06/2019
29.73
 610 30.56 30.56 29.73 0 0 0
07/06/2019
30.56
 890 29.45 30.56 30.56 0 0 0
06/06/2019
29.45
 100 29.17 29.45 29.45 0 0 0
05/06/2019
29.17
 1,130 29.17 29.26 29.17 0 0 0
04/06/2019
29.17
 450 28.89 29.17 29.17 0 0 0
03/06/2019
28.89
 8,820 29.82 29.82 28.89 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |