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)
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
15/02/2019
39.87
 17,520 38.98 39.99 39.03 12,000 1,000 0.8
14/02/2019
38.98
 19,060 39.15 39.20 38.70 4,230 4,300 -0.0
13/02/2019
39.15
 24,150 39.20 39.54 39.15 16,000 5,900 0.7
12/02/2019
39.20
 19,170 39.48 39.76 38.36 10,620 2,630 0.6
11/02/2019
39.48
 17,360 38.87 39.48 38.87 6,460 0 0.5
01/02/2019
38.87
 19,190 38.53 38.87 38.53 14,260 0 1.0
31/01/2019
38.53
 7,140 38.25 38.53 38.08 1,510 0 0.1
30/01/2019
38.25
 14,050 37.80 38.25 37.80 1,610 0 0.1
29/01/2019
37.80
 23,300 38.03 38.19 37.52 4,280 13,800 -0.6
28/01/2019
38.03
 32,260 38.03 38.25 38.03 3,600 5,610 -0.1
25/01/2019
38.03
 16,330 37.63 38.03 37.35 0 4,440 -0.3
24/01/2019
37.63
 17,930 38.64 39.09 37.58 4,430 4,560 -0.0
23/01/2019
38.64
 15,620 36.96 38.81 36.96 520 410 0.0
22/01/2019
36.96
 141,850 39.20 40.27 36.96 4,090 43,000 -2.7
21/01/2019
39.20
 30,000 40.60 40.83 39.20 2,990 0 0.2
18/01/2019
40.60
 2,740 40.60 40.71 40.32 880 0 0.1
17/01/2019
40.60
 10,320 40.66 40.71 40.38 1,320 0 0.1
16/01/2019
40.66
 8,080 40.55 40.66 40.38 1,600 0 0.1
15/01/2019
40.55
 4,450 40.32 40.88 40.32 10 0 0.0
14/01/2019
40.32
 3,960 40.60 40.60 40.21 230 0 0.0
11/01/2019
40.60
 25,320 40.38 40.66 40.04 9,030 18,290 -0.7
10/01/2019
40.38
 6,740 40.43 40.43 39.87 3,750 0 0.3
09/01/2019
40.43
 32,110 40.15 40.43 40.04 7,320 0 0.5
08/01/2019
40.15
 6,240 40.21 40.21 39.93 1,520 0 0.1
07/01/2019
40.21
 6,610 40.04 40.27 40.04 1,490 0 0.1
04/01/2019
40.04
 7,170 39.65 40.04 39.54 2,030 0 0.1
03/01/2019
39.65
 19,590 40.04 40.04 39.20 60 17,310 -1.2
02/01/2019
40.04
 15,870 40.10 40.38 40.04 2,030 500 0.1
28/12/2018
40.10
 6,280 40.21 40.32 40.04 2,820 1,130 0.1
27/12/2018
40.21
 10,930 39.82 40.71 39.93 700 3,040 -0.2
26/12/2018
39.82
 7,180 39.65 40.04 39.71 3,060 5,710 -0.2
25/12/2018
39.65
 18,770 40.32 40.32 39.65 4,110 1,970 0.2
24/12/2018
40.32
 7,400 40.55 40.77 39.76 480 1,650 -0.1
21/12/2018
40.55
 6,580 40.55 40.77 40.55 1,490 800 0.1
20/12/2018
40.55
 2,480 40.83 40.88 40.49 1,360 300 0.1
19/12/2018
40.83
 3,320 40.83 40.88 40.49 0 0 0
18/12/2018
40.83
 20,740 40.49 40.83 40.32 15,410 3,300 0.9
17/12/2018
40.49
 6,080 40.49 40.88 40.32 3,260 0 0.2
14/12/2018
40.49
 2,060 40.88 40.88 40.43 20 0 0.0
13/12/2018
40.88
 10,380 40.32 41.05 40.38 510 2,500 -0.1
12/12/2018
40.32
 47,530 41.16 41.44 40.32 25,200 43,600 -1.3
11/12/2018
41.16
 18,450 41.05 41.39 41.05 14,760 3,750 0.8
10/12/2018
41.05
 12,350 40.88 41.44 40.88 1,310 2,700 -0.1
07/12/2018
40.88
 9,610 41.33 41.33 40.88 270 1,890 -0.1
06/12/2018
41.33
 14,640 41.16 41.33 40.88 2,120 0 0.2
05/12/2018
41.16
 6,530 41.67 41.67 40.49 880 0 0.1
04/12/2018
41.67
 26,210 40.60 41.67 40.83 4,480 1,550 0.2
03/12/2018
40.60
 16,780 40.55 41.16 40.43 1,000 4,320 -0.2
30/11/2018
40.55
 4,160 40.49 40.55 40.32 2,940 0 0.2
29/11/2018
40.49
 21,020 40.32 40.88 40.32 3,100 3,620 -0.0
28/11/2018
40.32
 11,010 40.32 40.60 39.76 5,920 2,740 0.2

Chính sách bảo mật | Điều khoản sử dụng |