CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115
1.50
(1.32%)
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) 		17.40 17.83% 327,800 144,188 14.7
97.60
115
115
2 tháng
(2024-07-22) 		20 21.05% 522,000 210,296 21.0
94.20
115
115
3 tháng
(2024-06-24) 		17.29 17.70% 871,400 238,976 23.9
94.20
115
115
6 tháng
(2024-03-25) 		27.09 30.82% 1,456,600 144,456 15.6
82.77
115
115
12 tháng
(2023-09-26) 		35.94 45.46% 2,263,200 196,656 20.2
78.23
115
115
24 tháng
(2022-10-03) 		41.30 56.03% 3,987,800 697,693 68.7
71.52
115
115
36 tháng
(2021-10-06) 		46.40 67.63% 7,453,500 1,413,638 131.2
64.22
115
115
60 tháng
(2019-10-17) 		71.56 164.72% 20,870,510 413,378 69.9
28.73
115
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
42.90
 16,580 42.60 42.90 42.72 13,100 0 0.9
10/07/2019
42.60
 8,660 42.90 42.96 42.60 660 500 0.0
09/07/2019
42.90
 45,030 42.48 42.90 42.30 29,010 18,110 0.8
08/07/2019
42.48
 32,590 42.36 42.60 42.36 1,060 1,540 -0.0
05/07/2019
42.36
 20,170 42.12 42.84 42.12 1,030 0 0.1
04/07/2019
42.12
 15,380 41.88 42.12 41.94 0 0 0
03/07/2019
41.88
 9,420 41.82 42.00 41.82 100 0 0.0
02/07/2019
41.82
 14,220 41.94 42.00 41.82 270 100 0.0
01/07/2019
41.94
 35,550 41.88 42.00 41.82 1,260 9,980 -0.6
28/06/2019
41.88
 23,180 41.70 42.00 41.46 1,780 14,990 -0.9
27/06/2019
41.70
 6,730 41.88 42.24 41.64 110 0 0.0
26/06/2019
41.88
 49,470 41.40 41.94 41.40 8,020 30,000 -1.5
25/06/2019
41.40
 20,930 41.40 41.52 41.22 2,000 11,640 -0.7
24/06/2019
41.40
 9,720 41.40 42.00 40.80 10 2,710 -0.2
21/06/2019
41.40
 11,120 41.94 42.18 41.40 3,490 5,650 -0.1
20/06/2019
41.94
 15,350 41.16 41.94 41.16 7,500 0 0.5
19/06/2019
41.16
 6,480 40.80 41.28 40.80 10 0 0.0
18/06/2019
40.80
 33,320 41.34 41.34 40.62 320 0 0.0
17/06/2019
41.34
 9,890 41.64 41.70 41.28 300 0 0.0
14/06/2019
41.64
 8,930 42.00 42.00 41.52 190 0 0.0
13/06/2019
42.00
 20,620 42.00 42.00 41.88 10,000 3,000 0.5
12/06/2019
42.00
 16,550 41.88 42.00 41.82 10,300 4,610 0.4
11/06/2019
41.88
 46,570 41.88 41.94 41.40 14,660 0 1.0
10/06/2019
41.88
 28,330 42.00 42.18 41.82 15,800 11,570 0.3
07/06/2019
42.00
 20,880 41.58 42.00 41.40 16,500 7,360 0.6
06/06/2019
41.58
 23,940 42.00 42.54 41.40 20 0 0.0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 50%
05/06/2019
42.00
 50,730 42.00 42.90 41.70 17,020 18,130 -0.1
04/06/2019
42.00
 24,280 41.50 42.39 41.44 320 0 0.0
03/06/2019
41.50
 34,800 42.11 42.28 41.50 940 7,000 -0.4
31/05/2019
42.11
 22,530 42.90 42.95 42.11 1,530 0 0.1
30/05/2019
42.90
 13,470 43.01 43.12 42.56 910 2,000 -0.1
29/05/2019
43.01
 21,100 43.12 43.12 42.67 0 5,390 -0.4
28/05/2019
43.12
 15,300 43.40 43.57 42.56 10 5,550 -0.4
27/05/2019
43.40
 57,100 42.56 43.46 42.84 14,980 2,590 1.0
24/05/2019
42.56
 28,090 42.00 42.62 42.06 0 0 0
23/05/2019
42.00
 43,660 41.16 42.00 40.99 17,150 8,000 0.7
22/05/2019
41.16
 44,340 40.94 41.67 40.99 11,510 32,950 -1.6
21/05/2019
40.94
 20,930 40.94 41.16 40.94 100 500 -0.0
20/05/2019
40.94
 14,110 41.11 41.16 40.88 610 350 0.0
17/05/2019
41.11
 21,000 41.44 41.44 41.05 1,090 8,500 -0.5
16/05/2019
41.44
 9,430 41.50 41.61 40.99 0 0 0
15/05/2019
41.50
 28,310 41.44 41.50 40.94 10,020 0 0.7
14/05/2019
41.44
 14,040 41.55 41.72 41.16 1,350 0 0.1
13/05/2019
41.55
 28,970 41.16 42.00 41.16 12,310 1,250 0.8
10/05/2019
41.16
 2,200 40.60 41.16 40.38 260 0 0.0
09/05/2019
40.60
 13,840 40.88 40.88 40.60 0 0 0
08/05/2019
40.88
 11,600 40.60 41.11 40.55 4,140 520 0.3
07/05/2019
40.60
 22,610 41.05 42.00 40.32 1,410 15,300 -1.0
06/05/2019
41.05
 27,330 41.44 41.44 40.71 3,610 0 0.3
03/05/2019
41.44
 61,540 41.16 42.00 41.22 1,000 9,480 -0.6
02/05/2019
41.16
 22,930 40.88 41.33 40.88 0 0 0
26/04/2019
40.88
 39,450 40.77 40.88 40.60 1,010 2,940 -0.1
25/04/2019
40.77
 25,130 40.60 40.77 40.43 500 300 0.0
24/04/2019
40.60
 38,230 40.32 40.83 40.04 10 0 0.0
23/04/2019
40.32
 11,500 40.32 40.43 40.15 860 0 0.1
22/04/2019
40.32
 23,550 39.20 41.78 39.20 7,820 1,740 0.4
19/04/2019
39.20
 23,350 39.31 39.76 39.20 7,460 10,060 -0.2
18/04/2019
39.31
 5,190 40.04 40.04 39.31 210 0 0.0
17/04/2019
40.04
 8,160 40.15 40.27 39.76 10 0 0.0
16/04/2019
40.15
 45,350 39.76 40.27 39.71 10,560 0 0.8
12/04/2019
39.76
 40,050 39.15 40.04 39.20 0 0 0
11/04/2019
39.15
 5,830 38.92 39.48 38.92 280 560 -0.0
10/04/2019
38.92
 1,950 38.47 39.09 38.59 10 0 0.0
09/04/2019
38.47
 56,000 39.03 39.31 38.08 1,490 44,860 -3.0
08/04/2019
39.03
 24,520 39.15 39.82 39.03 1,010 15,000 -1.0
05/04/2019
39.15
 65,120 39.09 39.76 39.03 7,300 50,880 -3.0
04/04/2019
39.09
 34,320 39.48 39.48 39.09 2,830 28,190 -1.8
03/04/2019
39.48
 3,030 39.48 39.76 39.26 1,620 800 0.1
02/04/2019
39.48
 3,230 39.20 39.99 39.20 80 0 0.0
01/04/2019
39.20
 28,880 39.76 40.15 39.15 2,110 11,560 -0.7
29/03/2019
39.76
 14,660 39.71 40.27 39.48 3,280 10,000 -0.5
28/03/2019
39.71
 9,500 40.04 40.04 39.71 2,470 1,610 0.1
27/03/2019
40.04
 4,750 39.65 40.21 39.99 10 0 0.0
26/03/2019
39.65
 29,170 39.76 40.32 39.59 20 7,720 -0.6
25/03/2019
39.76
 23,740 40.66 40.66 39.76 20 0 0.0
22/03/2019
40.66
 24,760 40.32 40.88 40.32 70 70 0.0
21/03/2019
40.32
 27,380 40.32 40.88 40.04 110 0 0.0
20/03/2019
40.32
 23,230 40.04 40.60 39.65 240 350 -0.0
19/03/2019
40.04
 11,240 40.60 40.77 40.04 10 2,190 -0.2
18/03/2019
40.60
 6,630 40.60 41.11 40.21 3,690 0 0.3
15/03/2019
40.60
 9,950 41.44 41.89 40.55 1,010 2,000 -0.1
14/03/2019
41.44
 53,150 39.99 41.44 40.27 10,620 13,000 -0.2
13/03/2019
39.99
 31,920 39.15 39.99 39.15 15,690 5,070 0.7
12/03/2019
39.15
 17,290 39.15 39.20 38.92 10,000 4,580 0.4
11/03/2019
39.15
 6,800 39.15 39.20 38.75 1,210 50 0.1
08/03/2019
39.15
 6,200 39.20 39.65 38.92 850 1,400 -0.0
07/03/2019
39.20
 18,400 39.09 39.59 38.92 510 5,770 -0.4
06/03/2019
39.09
 12,710 39.20 39.20 38.98 1,360 2,140 -0.1
05/03/2019
39.20
 7,130 39.15 39.20 39.09 0 380 -0.0
04/03/2019
39.15
 8,970 39.15 39.20 38.70 160 1,130 -0.1
01/03/2019
39.15
 4,590 39.15 39.15 38.98 1,600 0 0.1
28/02/2019
39.15
 10,040 39.20 39.20 38.92 360 6,140 -0.4
27/02/2019
39.20
 6,060 38.92 39.31 38.98 10 2,200 -0.2
26/02/2019
38.92
 8,530 39.09 39.20 38.92 0 580 -0.0
25/02/2019
39.09
 3,250 39.54 39.93 39.09 410 0 0.0
22/02/2019
39.54
 13,440 39.20 39.76 38.64 1,100 11,040 -0.7
21/02/2019
39.20
 30,900 39.26 39.76 38.92 8,410 25,540 -1.2
20/02/2019
39.26
 8,470 39.71 39.99 39.26 1,410 1,700 -0.0
19/02/2019
39.71
 5,770 40.04 40.15 39.65 870 1,300 -0.0
18/02/2019
40.04
 8,930 39.87 40.32 39.93 700 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |