CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.40
0.20
(0.25%)
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)
22/03/2021
44.88
 43,300 44.75 44.88 44.69 6,500 1,700 0.3
19/03/2021
44.88
 32,100 44.75 44.88 44.69 4,100 500 0.3
18/03/2021
44.75
 43,200 45.07 45.07 44.63 4,000 4,000 0.0
17/03/2021
44.69
 95,800 45.00 45.19 44.69 7,700 0 0.5
16/03/2021
45.00
 52,700 45.32 45.32 44.82 17,800 0 1.3
15/03/2021: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2021
45.19
 69,700 45.38 45.38 45.07 3,600 200 0.2
12/03/2021
44.88
 94,200 44.88 44.94 44.70 9,700 14,000 -0.3
11/03/2021
44.88
 80,700 44.82 45.06 44.76 2,100 2,900 -0.1
10/03/2021
44.70
 45,800 44.76 44.82 44.64 6,000 0 0.4
09/03/2021
44.70
 68,600 44.70 44.82 44.64 3,300 18,500 -1.1
08/03/2021
44.76
 138,900 44.64 44.76 44.58 1,500 26,100 -1.8
05/03/2021
44.64
 53,400 45.00 45.00 44.58 0 10,400 -0.8
04/03/2021
44.82
 92,100 45.66 45.66 44.70 10,400 20,100 -0.7
03/03/2021
44.76
 170,800 44.64 45.12 44.58 10,500 4,400 0.5
02/03/2021
43.67
 18,700 43.61 43.79 43.61 2,800 0 0.2
01/03/2021
43.61
 34,200 43.43 43.61 43.43 5,300 3,000 0.2
26/02/2021
43.43
 38,700 43.43 43.43 43.18 3,600 300 0.2
25/02/2021
43.43
 41,800 43.12 43.61 43.12 100 300 0.0
24/02/2021
43.00
 50,300 42.82 43.18 42.82 3,100 100 0.2
23/02/2021
42.82
 39,900 42.70 42.94 42.70 1,800 0 0.1
22/02/2021
42.88
 33,800 42.82 42.94 42.40 1,400 1,000 0.0
19/02/2021
41.73
 56,200 42.04 42.34 41.73 2,900 44,800 -2.9
18/02/2021
42.04
 56,700 42.34 42.46 41.49 13,700 34,000 -1.4
17/02/2021
42.04
 38,100 41.49 42.40 41.49 2,200 1,300 0.1
08/02/2021
41.25
 19,600 41.25 41.55 41.19 8,400 1,500 0.5
05/02/2021
41.49
 12,300 41.67 41.67 41.49 0 0 0
04/02/2021
41.61
 11,500 41.43 41.73 41.13 4,200 500 0.3
03/02/2021
41.19
 23,300 40.40 41.43 40.40 3,000 1,500 0.1
02/02/2021
40.40
 105,500 41.13 41.13 40.16 27,600 50,000 -1.5
01/02/2021
41.13
 27,800 41.55 41.55 40.64 8,100 0 0.5
29/01/2021
41.43
 70,400 40.58 42.28 40.52 5,100 50,000 -3.0
28/01/2021
40.83
 110,900 41.19 41.97 40.28 40,000 2,900 2.5
27/01/2021
41.85
 74,500 42.46 42.64 40.83 21,900 50,800 -2.0
26/01/2021
42.46
 21,300 42.64 42.64 42.40 6,000 0 0.4
25/01/2021
42.64
 12,000 42.94 43.12 42.52 0 200 0.0
22/01/2021
42.94
 47,700 43.25 43.25 42.10 13,000 30,000 -1.2
21/01/2021
43.25
 11,600 41.43 43.31 41.43 2,000 0 0.1
20/01/2021
41.43
 84,500 42.16 42.28 41.07 3,100 50,000 -3.2
19/01/2021
42.16
 119,500 43.43 43.43 41.13 32,100 24,900 0.5
18/01/2021
43.31
 66,900 43.79 43.85 43.25 17,000 30,000 -0.9
15/01/2021
43.85
 70,100 44.15 44.27 43.61 9,000 30,000 -1.5
14/01/2021
44.03
 64,700 44.39 44.88 44.03 600 800 0.0
13/01/2021
44.39
 124,700 42.88 45.06 42.88 1,300 33,100 -2.3
12/01/2021
42.82
 66,600 42.82 42.82 42.34 23,700 40,200 -1.2
11/01/2021
42.82
 43,100 42.34 42.94 42.34 100 1,400 -0.1
08/01/2021
42.34
 33,900 42.46 42.46 42.34 4,000 9,600 -0.4
07/01/2021
42.34
 15,900 42.34 42.46 42.34 2,000 7,500 -0.4
06/01/2021
42.34
 59,300 42.40 42.40 42.16 18,100 44,100 -1.8
05/01/2021
42.34
 60,900 42.94 42.94 42.28 9,200 48,900 -2.8
04/01/2021
42.40
 60,800 42.40 42.58 42.40 2,400 1,400 0.1
31/12/2020
42.34
 21,250 42.40 42.64 42.28 7,980 260 0.5
30/12/2020
42.40
 25,020 42.34 42.52 42.28 4,500 9,810 -0.4
29/12/2020
42.34
 8,530 42.70 42.70 42.22 170 0 0.0
28/12/2020
42.22
 39,580 42.46 42.64 42.22 7,540 31,020 -1.6
25/12/2020
42.46
 10,800 42.28 42.64 42.28 1,280 1,250 0.0
24/12/2020
42.28
 30,510 42.28 42.46 42.04 17,700 0 1.2
23/12/2020
42.28
 30,120 42.34 42.34 42.22 9,980 17,900 -0.6
22/12/2020
42.34
 108,180 42.40 42.46 42.22 20,700 82,950 -4.4
21/12/2020
42.40
 34,210 42.64 42.64 42.40 7,500 25,000 -1.2
18/12/2020
42.64
 32,340 42.40 42.76 42.40 610 20,000 -1.4
17/12/2020
42.94
 111,840 42.94 42.94 42.34 34,210 100,000 -4.6
16/12/2020
42.88
 87,620 43.06 43.06 42.28 23,010 80,000 -4.0
15/12/2020
42.94
 22,890 42.94 43.12 42.70 0 11,500 -0.8
14/12/2020
43.00
 64,790 42.94 43.00 42.34 15,200 50,680 -2.5
11/12/2020
42.94
 30,560 42.34 43.00 42.34 2,600 10,000 -0.5
10/12/2020
42.34
 26,940 42.34 42.34 42.28 7,500 20,830 -0.9
09/12/2020
42.58
 44,160 42.34 42.58 42.28 7,470 40,000 -1.6
08/12/2020
42.46
 5,450 42.46 42.46 42.40 170 500 0.0
07/12/2020
42.46
 18,260 42.46 42.64 42.28 6,050 10,200 -0.3
04/12/2020
42.34
 10,110 42.28 42.46 42.28 2,720 0 0.2
03/12/2020
42.46
 67,820 42.34 42.46 42.16 23,010 55,920 -2.3
02/12/2020
42.46
 33,570 42.34 43.06 42.28 15,190 20,020 -0.3
01/12/2020
42.34
 33,890 42.34 42.40 42.22 7,090 10,000 -0.2
30/11/2020
42.34
 18,920 42.34 42.70 42.34 8,160 10,000 -0.1
27/11/2020
42.34
 17,510 42.34 42.94 42.28 10 14,800 -1.0
26/11/2020
42.34
 39,000 42.76 42.88 42.34 21,220 33,320 -0.9
25/11/2020
42.76
 28,250 42.82 42.88 42.76 13,730 16,000 -0.2
24/11/2020
42.82
 15,970 43.31 43.31 42.76 3,610 10,000 -0.5
23/11/2020
43.43
 11,110 42.64 43.43 42.64 160 620 0.0
20/11/2020
42.82
 22,160 42.82 42.82 42.34 12,610 4,000 0.6
19/11/2020
42.82
 20,270 43.06 43.06 42.64 7,810 1,000 0.5
18/11/2020
43.06
 20,360 42.94 43.25 42.94 9,930 1,000 0.6
17/11/2020
43.00
 32,500 43.91 43.91 42.94 19,150 10,020 0.6
16/11/2020
43.55
 41,210 43.55 43.85 42.94 18,610 300 1.3
13/11/2020
43.06
 54,210 42.94 43.06 42.34 140 500 0.0
12/11/2020
42.94
 16,530 42.46 43.25 42.46 500 1,050 0.0
11/11/2020
42.64
 8,210 42.10 43.25 42.10 450 0 0.0
10/11/2020
42.10
 40,780 42.22 42.22 41.49 20 2,270 -0.2
09/11/2020
41.01
 8,420 41.07 41.19 41.01 3,760 920 0.2
06/11/2020
41.07
 9,680 40.95 41.13 40.95 0 0 0
05/11/2020
41.13
 9,990 40.83 41.13 40.83 1,700 710 0.1
04/11/2020
40.83
 8,980 41.07 41.13 40.83 10 0 0.0
03/11/2020
41.07
 3,170 41.13 41.13 40.64 510 10 0.0
02/11/2020
41.07
 9,180 41.31 41.31 40.58 600 280 0.0
30/10/2020
40.83
 7,250 40.40 41.13 40.40 10 0 0.0
29/10/2020
40.70
 16,750 40.52 40.83 40.52 100 300 0.0
28/10/2020
41.01
 13,230 40.83 41.07 40.77 4,950 0 0.3
27/10/2020
41.07
 18,800 41.25 41.25 40.95 11,010 260 0.7
26/10/2020
41.25
 19,450 41.43 41.43 41.25 13,900 0 1.0
23/10/2020
41.43
 10,210 41.49 41.49 41.37 10 0 0.0

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