CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
54.90
 4,500 55.16 55.16 53.71 0 1,200 -0.1
26/01/2022
55.16
 3,100 55.23 55.23 54.30 700 0 0
25/01/2022
55.23
 4,100 54.97 55.50 54.17 1,300 1,000 0.0
24/01/2022
54.97
 7,300 55.56 55.56 54.97 1,400 600 0.1
21/01/2022
55.56
 3,000 56.16 56.16 54.70 0 1,000 -0.1
20/01/2022
56.16
 4,900 56.29 56.75 55.96 0 100 0.0
19/01/2022
56.29
 17,700 54.50 56.29 53.64 0 8,100 -0.7
18/01/2022
54.50
 4,100 54.63 54.63 53.44 1,900 1,000 0.1
17/01/2022
54.63
 100 55.03 55.03 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 54.97 55.89 54.30 29,600 1,500 2.4
12/01/2022
54.97
 3,700 54.90 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 55.30 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 55.30 55.30 54.63 4,600 1,300 0.3
05/01/2022
55.30
 6,300 55.23 55.63 55.30 1,300 0 0.1
04/01/2022
55.23
 57,800 54.44 55.30 54.44 47,200 0 3.9
31/12/2021
54.44
 17,000 54.30 54.63 53.31 1,600 0 0.1
30/12/2021
54.30
 11,500 54.30 54.44 53.84 0 2,500 -0.2
29/12/2021
54.30
 4,000 54.37 54.50 53.84 100 0 0.0
28/12/2021
54.37
 10,300 54.37 54.50 53.97 800 0 0.1
27/12/2021
54.37
 1,600 54.30 54.37 53.97 0 0 0
24/12/2021
54.30
 6,600 54.37 54.97 54.30 0 0 0
23/12/2021
54.37
 9,400 54.30 54.37 53.64 0 0 0
22/12/2021
54.30
 9,200 54.30 54.63 54.30 1,500 0 0.1
21/12/2021
54.30
 10,500 54.37 54.63 54.04 600 0 0.0
20/12/2021
54.37
 6,000 54.57 54.90 54.37 1,300 200 0.1
17/12/2021
54.57
 10,900 54.37 55.63 54.37 2,000 0 0.2
16/12/2021
54.37
 9,100 54.97 54.97 54.30 0 5,300 -0.4
15/12/2021
54.97
 34,600 54.44 55.03 54.30 3,900 500 0.3
14/12/2021
54.44
 13,200 55.16 56.29 53.97 6,000 7,400 -0.1
13/12/2021
55.16
 12,800 54.70 55.36 54.83 0 0 0
10/12/2021
54.70
 26,300 54.44 54.70 54.17 400 0 0.0
09/12/2021
54.44
 9,700 54.57 54.63 54.30 1,600 0 0.1
08/12/2021
54.57
 9,100 54.97 54.97 54.57 1,000 0 0.1
07/12/2021
54.97
 20,800 54.30 54.97 53.31 3,000 0 0.2
06/12/2021
54.30
 18,600 55.96 55.96 54.30 100 1,000 -0.1
03/12/2021
55.96
 13,500 56.29 56.62 55.63 0 700 -0.1
02/12/2021
56.29
 11,200 56.49 56.49 56.29 2,000 0 0.2
01/12/2021
56.49
 8,000 57.15 57.15 56.42 100 0 0.0
30/11/2021
57.15
 11,400 57.15 57.61 56.75 2,300 0 0.2
29/11/2021
57.15
 11,400 57.15 57.61 56.29 1,700 2,600 -0.2
26/11/2021
57.15
 7,400 57.61 57.61 57.15 600 0 0.1
25/11/2021
57.61
 6,800 57.61 57.88 57.48 600 0 0.1
24/11/2021
57.61
 22,200 57.95 57.95 57.28 5,200 0 0.5
23/11/2021
57.95
 8,100 57.81 57.95 57.61 5,000 0 0.4
22/11/2021
57.81
 11,400 58.01 58.01 57.75 0 0 0
19/11/2021
58.01
 13,700 58.67 58.67 57.95 7,600 0 0.7
18/11/2021
58.67
 36,500 58.61 58.94 58.28 11,300 0 1.0
17/11/2021
58.61
 24,100 58.54 58.87 58.61 15,600 0 1.4
16/11/2021
58.54
 65,000 59.07 59.14 58.28 44,100 0 3.9
15/11/2021
59.07
 23,900 58.94 59.07 58.61 0 0 0
12/11/2021
58.94
 17,300 58.67 59.01 58.61 8,900 100 0.8
11/11/2021
58.67
 21,000 59.34 59.34 58.61 100 0 0.0
10/11/2021
59.34
 9,500 59.53 60.26 59.20 0 0 0
09/11/2021
59.53
 26,900 59.53 59.53 59.27 0 6,500 -0.6
08/11/2021
59.53
 65,200 59.27 59.53 58.21 47,500 0 4.2
05/11/2021
59.27
 16,400 59.07 59.27 58.28 8,000 100 0.7
04/11/2021
59.07
 14,400 58.87 59.07 58.34 0 0 0
03/11/2021
58.87
 8,500 58.94 59.07 58.34 200 0 0.0
02/11/2021
58.94
 12,800 59.01 59.01 58.81 7,600 600 0.6
01/11/2021
59.01
 20,100 58.34 59.01 57.95 12,900 0 1.1
29/10/2021
58.34
 15,900 58.21 58.34 57.68 9,100 200 0.8
28/10/2021
58.21
 19,000 57.95 58.28 57.81 14,700 200 1.3
27/10/2021
57.95
 11,300 57.75 57.95 57.61 0 200 0.0
26/10/2021
57.75
 17,100 57.88 57.88 57.61 8,800 0 0.8
25/10/2021
57.88
 3,100 58.21 58.28 57.81 1,000 1,000 0.0
22/10/2021
58.21
 25,000 58.01 58.21 57.42 10,400 10,700 0.0
21/10/2021
58.01
 17,500 57.68 58.28 57.68 2,000 600 0.1
20/10/2021
57.68
 2,900 57.68 57.81 57.68 400 0 0.0
19/10/2021
57.68
 29,500 58.21 58.21 57.22 11,100 1,200 0.9
18/10/2021
58.21
 11,100 57.95 58.28 57.95 6,500 0 0.6
15/10/2021
57.95
 36,200 57.61 58.28 57.08 5,400 900 0.4
14/10/2021
57.61
 12,300 57.61 57.61 57.15 188,900 0 16.2
13/10/2021
57.61
 5,000 58.61 58.61 57.61 0 0 0
12/10/2021
58.61
 1,400 58.54 58.94 57.68 0 0 0
11/10/2021
58.54
 38,700 57.75 58.94 57.88 0 2,000 0
08/10/2021
57.75
 5,600 57.88 57.88 57.75 900 0 0.1
07/10/2021
57.88
 10,600 58.01 58.01 57.22 100 0 0.0
06/10/2021
58.01
 22,500 57.08 58.01 56.95 1,200 500 0.1
05/10/2021
57.08
 34,400 56.95 57.15 55.69 200 6,800 -0.6
04/10/2021
56.95
 7,800 56.29 57.22 56.62 0 500 0.0
01/10/2021
56.29
 25,400 55.36 56.42 55.76 206,013 200,213 0.5
30/09/2021
55.36
 14,700 55.03 56.29 55.30 3,700 800 0.2
29/09/2021
55.03
 1,100 54.97 55.43 54.97 0 0 0
28/09/2021
54.97
 21,800 54.63 54.97 54.63 1,500 1,500 0.0
27/09/2021
54.63
 16,300 55.23 55.36 54.63 11,600 0 1.0
24/09/2021
55.23
 9,100 55.69 55.76 55.03 0 700 -0.1
23/09/2021
55.69
 11,000 55.63 55.69 54.97 0 100 0.0
22/09/2021
55.63
 23,900 54.83 55.63 54.57 200 0 0.0
21/09/2021
54.83
 72,700 54.63 54.97 53.97 0 4,000 -0.3
20/09/2021
54.63
 18,400 53.71 55.10 53.91 0 0 0
17/09/2021
53.71
 11,600 53.64 53.71 53.57 5,200 500 0.4
16/09/2021
53.64
 39,000 54.04 54.04 53.38 22,500 200 1.8
15/09/2021
54.04
 249,400 53.71 54.10 53.64 4,100 0 0.3
14/09/2021
53.71
 22,700 54.44 54.44 53.71 11,200 0 0.9
13/09/2021
54.44
 56,300 52.52 55.30 53.24 300 500 0.0
10/09/2021
52.52
 22,800 50.20 52.52 50.26 2,500 100 0.2
09/09/2021
50.20
 21,800 49.27 50.20 49.27 1,800 100 0.1

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