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)
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
29/11/2019
42.30
 3,190 42.72 42.84 42.00 30 3,000 -0.2
28/11/2019
42.72
 5,650 42.60 43.08 42.00 90 1,000 -0.1
27/11/2019
42.60
 11,920 43.14 43.14 42.48 0 470 -0.0
26/11/2019
43.14
 790 42.60 43.14 42.54 360 240 0.0
25/11/2019
42.60
 6,570 42.84 42.84 42.60 0 5,000 -0.4
22/11/2019
42.84
 6,160 42.90 43.14 42.84 0 3,650 -0.3
21/11/2019
42.90
 5,550 43.14 43.14 42.84 120 0 0.0
20/11/2019
43.14
 3,820 43.20 43.20 42.90 20 3,650 -0.3
19/11/2019
43.20
 2,670 43.20 43.50 42.96 20 650 -0.0
18/11/2019
43.20
 3,180 43.08 43.20 42.96 0 150 -0.0
15/11/2019
43.08
 5,880 43.20 43.26 43.08 600 0 0.0
14/11/2019
43.20
 3,890 43.20 43.38 43.20 240 0 0.0
13/11/2019
43.20
 5,150 43.20 43.68 43.20 20 0 0.0
12/11/2019
43.20
 7,460 43.26 43.74 43.20 20 0 0.0
11/11/2019
43.26
 1,420 43.44 43.92 43.20 20 0 0.0
08/11/2019
43.44
 5,240 43.38 43.74 43.38 10 0 0.0
07/11/2019
43.38
 240 43.50 43.98 43.38 70 0 0.0
06/11/2019
43.50
 2,290 43.80 43.80 43.50 280 0 0.0
05/11/2019
43.80
 11,350 43.32 43.80 43.26 10,100 500 0.7
04/11/2019
43.32
 6,500 43.20 43.38 43.20 4,000 0 0.3
01/11/2019
43.20
 2,840 43.20 43.74 43.20 10 0 0.0
31/10/2019
43.20
 7,010 43.32 43.38 43.20 0 0 0
30/10/2019
43.32
 8,690 43.44 43.44 43.26 300 0 0.0
29/10/2019
43.44
 1,410 43.50 43.50 43.44 0 0 0
28/10/2019
43.50
 7,360 43.68 43.68 43.50 0 0 0
25/10/2019
43.68
 1,910 43.56 43.98 43.20 10 0 0.0
24/10/2019
43.56
 2,060 43.50 43.74 43.50 0 0 0
23/10/2019
43.50
 3,760 43.74 43.92 43.20 10 0 0.0
22/10/2019
43.74
 90 43.74 43.80 43.74 0 0 0
21/10/2019
43.74
 970 43.50 43.92 43.50 0 0 0
18/10/2019
43.50
 2,830 43.44 43.98 43.50 0 0 0
17/10/2019
43.44
 18,860 43.50 43.50 43.44 1,100 2,000 -0.1
16/10/2019
43.50
 13,640 43.74 43.74 43.50 0 0 0
15/10/2019
43.74
 13,100 43.56 43.74 43.50 50 0 0.0
14/10/2019
43.56
 2,600 43.56 43.80 43.56 0 0 0
11/10/2019
43.56
 6,820 43.56 44.70 43.56 2,010 0 0.1
10/10/2019
43.56
 21,900 43.74 43.80 43.50 580 0 0.0
09/10/2019
43.74
 18,950 43.80 44.04 43.68 0 0 0
08/10/2019
43.80
 13,670 43.80 43.92 43.74 0 0 0
07/10/2019
43.80
 13,690 43.80 44.22 43.80 350 0 0.0
04/10/2019
43.80
 11,460 43.80 43.92 43.80 4,000 0 0.3
03/10/2019
43.80
 11,820 43.86 43.86 43.74 0 0 0
02/10/2019
43.86
 680 44.04 44.04 43.86 20 0 0.0
01/10/2019
44.04
 3,700 44.04 44.22 43.80 0 70 -0.0
30/09/2019
44.04
 3,600 43.80 44.10 43.68 500 1,480 -0.1
27/09/2019
43.80
 10,020 43.80 44.10 43.74 1,200 2,000 -0.1
26/09/2019
43.80
 4,910 43.92 44.10 43.80 600 0 0.0
25/09/2019
43.92
 2,860 43.80 44.10 43.80 0 0 0
24/09/2019
43.80
 5,540 43.80 44.10 43.68 0 0 0
23/09/2019
43.80
 7,140 43.98 44.40 43.80 330 0 0.0
20/09/2019
43.98
 8,350 44.04 44.34 43.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |