CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
0
(0%)
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
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 54.17 54.63 53.31 1,600 0 0.1
30/12/2021
54.30
 11,500 54.44 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 54.44 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 54.63 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 54.30 54.63 54.04 600 0 0.0
20/12/2021
54.37
 6,000 54.44 54.90 54.37 1,300 200 0.1
17/12/2021
54.57
 10,900 55.63 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 54.97 55.03 54.30 3,900 500 0.3
14/12/2021
54.44
 13,200 56.29 56.29 53.97 6,000 7,400 -0.1
13/12/2021
55.16
 12,800 55.16 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 54.77 54.97 54.57 1,000 0 0.1
07/12/2021
54.97
 20,800 53.97 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 56.36 56.49 56.29 2,000 0 0.2
01/12/2021
56.49
 8,000 56.42 56.69 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 56.82 57.61 56.29 1,700 2,600 -0.2
26/11/2021
57.15
 7,400 57.55 57.55 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 57.61 57.68 57.28 5,200 0 0.5
23/11/2021
57.95
 8,100 57.68 57.95 57.61 5,000 0 0.4
22/11/2021
57.81
 11,400 57.75 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 58.41 58.94 58.28 11,300 0 1.0
17/11/2021
58.61
 24,100 58.61 58.87 58.61 15,600 0 1.4
16/11/2021
58.54
 65,000 58.87 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 58.61 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 59.47 60.26 59.20 0 0 0
09/11/2021
59.53
 26,900 59.40 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 58.28 59.27 58.28 8,000 100 0.7
04/11/2021
59.07
 14,400 58.34 59.07 58.34 0 0 0
03/11/2021
58.87
 8,500 59.07 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 58.41 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 57.61 57.95 57.61 0 200 0.0
26/10/2021
57.75
 17,100 57.61 57.75 57.61 8,800 0 0.8
25/10/2021
57.88
 3,100 58.28 58.28 57.81 1,000 1,000 0.0
22/10/2021
58.21
 25,000 57.75 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 57.08 58.28 57.08 5,400 900 0.4
14/10/2021
57.61
 12,300 57.28 57.61 57.15 188,900 0 16.2
13/10/2021
57.61
 5,000 57.61 57.88 57.61 0 0 0
12/10/2021
58.61
 1,400 58.94 58.94 57.68 0 0 0
11/10/2021
58.54
 38,700 58.28 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 57.75 58.01 57.22 100 0 0.0
06/10/2021
58.01
 22,500 57.61 58.01 56.95 1,200 500 0.1
05/10/2021
57.08
 34,400 55.69 57.15 55.69 200 6,800 -0.6
04/10/2021
56.95
 7,800 57.22 57.22 56.62 0 500 0.0
01/10/2021
56.29
 25,400 56.22 56.42 55.76 206,013 200,213 0.5
30/09/2021
55.36
 14,700 55.30 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 55.03 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 54.30 54.97 53.97 0 4,000 -0.3
20/09/2021
54.63
 18,400 53.91 55.10 53.91 0 0 0
17/09/2021
53.71
 11,600 53.71 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 55.30 55.30 53.24 300 500 0.0
10/09/2021
52.52
 22,800 50.26 52.52 50.26 2,500 100 0.2
09/09/2021
50.20
 21,800 49.60 50.20 49.27 1,800 100 0.1
08/09/2021
49.27
 6,000 49.67 49.67 49.27 500 0 0.0
07/09/2021
49.47
 16,200 49.60 49.60 49.47 9,900 0 0.7
06/09/2021
49.60
 10,300 49.34 49.60 49.34 1,600 100 0.1
01/09/2021
49.20
 8,800 49.27 49.34 49.20 300 0 0.0
31/08/2021
49.20
 8,300 49.14 49.34 49.14 100 100 0
30/08/2021
49.14
 5,500 48.67 49.14 48.67 100 0 0.0
27/08/2021
48.87
 1,400 48.67 48.87 48.67 0 0 0
26/08/2021
48.87
 8,100 48.81 49.07 48.48 0 500 0.0
25/08/2021
48.41
 4,100 48.41 48.94 48.34 0 1,300 -0.1
24/08/2021
48.41
 16,500 48.41 48.48 48.28 0 3,000 -0.2
23/08/2021
48.34
 10,000 48.34 48.41 48.14 0 1,400 -0.1
20/08/2021
48.34
 29,000 48.81 48.81 48.34 18,600 7,400 0.8
19/08/2021
48.81
 17,100 48.74 49.01 48.61 4,000 4,100 0.0
18/08/2021
48.87
 25,900 48.48 48.87 48.41 0 3,800 -0.3
17/08/2021
48.48
 6,900 48.34 48.48 48.28 0 1,600 -0.1
16/08/2021
48.41
 11,700 48.21 48.61 48.08 5,300 1,800 0.3
13/08/2021
48.14
 19,900 48.41 48.54 48.08 16,500 0 0.5

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