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
(2024-10-29) 		-2.70 -2.35% 109,600 -200 -0.0
110.50
115
112.30
2 tháng
(2024-09-30) 		-0.90 -0.80% 276,100 36,100 4.2
109.60
118
112.30
3 tháng
(2024-08-30) 		11.20 11.08% 609,800 181,400 19.6
101.10
122
112.30
6 tháng
(2024-06-03) 		23.54 26.52% 1,413,300 327,910 34.0
88.76
122
112.30
12 tháng
(2023-12-04) 		29.15 35.06% 2,357,700 289,210 30.6
82.77
122
112.30
24 tháng
(2022-12-09) 		39.04 53.28% 3,966,700 753,217 76.1
72.74
122
112.30
36 tháng
(2021-12-14) 		47.92 74.45% 6,972,600 1,082,692 104.7
64.22
122
112.30
60 tháng
(2019-12-25) 		70.60 169.29% 20,818,980 546,452 83.0
28.73
122
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2019
44.04
 2,680 43.98 44.10 43.80 50 320 -0.0
18/09/2019
43.98
 6,570 43.98 44.40 43.80 0 10 -0.0
17/09/2019
43.98
 60,730 44.10 44.40 43.92 0 39,320 -2.9
16/09/2019
44.10
 3,620 44.16 44.58 43.86 80 350 -0.0
13/09/2019
44.16
 5,700 44.46 45.24 44.16 110 0 -15.2
12/09/2019
44.46
 3,390 43.98 44.46 44.10 20 220 -0.0
11/09/2019
43.98
 32,640 44.40 44.46 43.62 2,110 26,500 -1.8
10/09/2019
44.40
 26,350 44.52 44.58 44.40 0 6,930 -0.5
09/09/2019
44.52
 5,880 45.00 45.00 44.52 0 0 0
06/09/2019
45.00
 1,800 44.76 45.30 44.76 360 0 0.0
05/09/2019
44.76
 63,840 45.12 45.42 44.76 10,000 29,920 -1.5
04/09/2019
45.12
 30,050 44.70 45.24 43.50 10,060 0 0.8
03/09/2019
44.70
 21,360 44.52 44.70 44.40 10,020 0 0.7
30/08/2019
44.52
 21,540 44.10 44.52 43.98 11,040 2,000 0.7
29/08/2019
44.10
 29,300 43.20 44.22 43.50 10,000 0 0.7
28/08/2019
43.20
 4,610 43.44 43.74 43.20 10 0 0.0
27/08/2019
43.44
 3,460 43.20 44.04 43.20 2,270 400 0.1
26/08/2019
43.20
 47,220 43.32 43.68 42.90 10 0 0.0
23/08/2019
43.32
 11,190 43.74 44.10 43.32 40 10,000 -0.7
22/08/2019
43.74
 4,870 43.32 44.04 43.38 1,170 0 0.1
21/08/2019
43.32
 2,320 43.50 43.62 43.32 0 0 0
20/08/2019
43.50
 5,730 43.50 43.50 43.32 1,330 1,480 -0.0
19/08/2019
43.50
 1,410 43.20 43.50 43.44 0 0 0
16/08/2019
43.20
 13,080 43.38 44.28 43.14 200 10,000 -0.7
15/08/2019
43.38
 4,080 43.68 43.68 43.32 30 100 -0.0
14/08/2019
43.68
 5,510 43.68 43.80 43.38 180 1,610 -0.1
13/08/2019
43.68
 68,920 43.74 43.80 43.38 12,000 1,910 0.7
12/08/2019
43.74
 3,370 43.74 44.04 43.26 10 0 0.0
09/08/2019
43.74
 23,190 43.20 43.74 42.90 10,000 15,000 -0.4
08/08/2019
43.20
 44,300 43.44 43.74 43.02 6,080 31,570 -1.8
07/08/2019
43.44
 17,620 43.56 43.98 43.38 11,660 12,000 -0.0
06/08/2019
43.56
 33,420 43.80 43.80 43.32 10,110 4,400 0.4
05/08/2019
43.80
 33,630 43.62 43.92 43.62 10,960 670 0.7
02/08/2019
43.62
 19,790 43.80 43.86 43.50 1,600 15,000 -1.0
01/08/2019
43.80
 14,520 44.04 44.04 43.80 1,600 5,430 -0.3
31/07/2019
44.04
 8,340 43.80 45.00 43.80 120 0 0.0
30/07/2019
43.80
 4,410 43.56 43.80 43.62 0 0 0
29/07/2019
43.56
 5,500 43.68 43.80 43.56 200 0 0.0
26/07/2019
43.68
 25,370 43.74 43.80 43.50 1,500 16,290 -1.1
25/07/2019
43.74
 11,670 43.80 43.86 43.74 400 8,190 -0.6
24/07/2019
43.80
 18,000 43.80 43.98 43.20 50 1,810 -0.1
23/07/2019
43.80
 7,010 44.10 44.10 43.50 0 0 0
22/07/2019
44.10
 6,210 44.40 44.40 44.04 300 50 0.0
19/07/2019
44.40
 15,190 44.40 45.00 44.34 810 3,560 -0.2
18/07/2019
44.40
 5,340 44.94 44.94 44.10 0 0 0
17/07/2019
44.94
 41,960 43.44 44.94 43.38 30,130 0 2.2
16/07/2019
43.44
 17,030 43.14 43.68 43.08 4,090 0 0.3
15/07/2019
43.14
 12,920 43.80 43.80 43.08 360 10,000 -0.7
12/07/2019
43.80
 26,610 42.90 43.92 42.90 15,200 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |