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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2018
40.32
 9,000 40.83 40.83 40.32 800 2,910 -0.2
26/11/2018
40.83
 6,030 40.66 41.11 40.32 20 0 0.0
23/11/2018
40.66
 4,810 40.83 40.83 40.32 540 170 0.0
22/11/2018
40.83
 48,670 40.55 40.83 39.87 22,320 32,150 -0.7
21/11/2018
40.55
 22,560 40.38 40.55 40.32 14,700 2,050 0.9
20/11/2018
40.38
 10,620 40.88 40.88 39.82 3,540 0 0.3
19/11/2018
40.88
 3,310 40.88 40.88 40.60 0 0 0
16/11/2018
40.88
 300 40.49 41.16 40.88 50 0 0.0
15/11/2018
40.49
 10,520 40.49 40.60 40.04 1,260 1,260 -0
14/11/2018
40.49
 8,780 40.88 40.88 40.32 2,400 0 0.2
13/11/2018
40.88
 3,990 40.66 40.94 40.10 310 0 0.0
12/11/2018
40.66
 5,930 41.16 41.16 40.21 20 0 0.0
09/11/2018
41.16
 5,240 41.22 41.55 40.83 30 0 0.0
08/11/2018
41.22
 7,300 40.10 42.00 40.43 2,010 0 0.1
07/11/2018
40.10
 30,390 41.11 41.11 40.10 14,770 23,890 -0.7
06/11/2018
41.11
 18,620 40.43 41.39 40.43 16,990 0 1.2
05/11/2018
40.43
 5,150 40.77 40.83 40.32 40 0 0.0
02/11/2018
40.77
 9,430 40.88 40.88 40.77 220 0 0.0
01/11/2018
40.88
 16,160 40.88 41.39 40.32 15,440 0 1.1
31/10/2018
40.88
 15,410 40.55 41.39 40.55 60 0 0.0
30/10/2018
40.55
 23,990 40.27 41.22 39.48 16,950 1,730 1.1
29/10/2018
40.27
 2,500 40.83 41.16 40.21 80 380 -0.0
26/10/2018
40.83
 13,440 40.10 41.16 40.10 4,630 560 0.3
25/10/2018
40.10
 78,940 41.16 41.16 38.98 11,810 690 0.8
24/10/2018
41.16
 3,110 41.05 41.95 40.66 1,100 0 0.1
23/10/2018
41.05
 33,990 41.16 41.22 40.60 2,970 250 0.2
22/10/2018
41.16
 17,340 42.00 42.00 40.88 5,610 0 0.4
19/10/2018
42.00
 29,920 42.00 42.23 41.55 24,410 0 1.8
18/10/2018
42.00
 49,520 42.00 42.17 42.00 34,330 0 2.6
17/10/2018
42.00
 37,010 41.44 42.00 41.39 16,230 0 1.2
16/10/2018
41.44
 3,800 42.00 42.00 41.22 140 0 0.0
15/10/2018
42.00
 4,240 42.00 42.11 41.44 340 0 0.0
12/10/2018
42.00
 30,790 40.88 42.00 40.71 620 0 0.0
11/10/2018
40.88
 106,370 41.72 41.72 40.49 5,620 0 0.4
10/10/2018
41.72
 51,080 43.35 43.40 41.72 18,000 0 1.4
09/10/2018
43.35
 26,400 43.40 43.68 43.12 0 1,300 -0.1
08/10/2018
43.40
 52,910 43.40 43.46 43.12 0 0 0
05/10/2018
43.40
 50,450 43.18 43.85 42.84 16,640 290 1.3
04/10/2018
43.18
 32,330 43.12 43.57 42.67 11,180 800 0.8
03/10/2018
43.12
 37,450 43.68 43.68 42.62 310 890 -0.0
02/10/2018
43.68
 105,240 43.74 43.74 43.12 31,000 59,260 -2.2
01/10/2018
43.74
 72,460 43.68 44.52 43.40 5,610 2,300 0.3
28/09/2018
43.68
 143,710 41.44 44.30 41.61 2,940 13,000 -0.8
27/09/2018
41.44
 61,620 41.44 41.95 41.05 17,570 31,830 -1.1
26/09/2018
41.44
 59,920 41.05 41.78 40.88 2,150 28,060 -1.9
25/09/2018
41.05
 38,460 41.44 41.67 40.83 840 14,000 -1.0
24/09/2018
41.44
 58,280 41.95 42.00 41.33 1,100 23,000 -1.6
21/09/2018
41.95
 76,750 41.44 42.45 41.72 2,510 27,370 -1.9
20/09/2018
41.44
 84,470 40.32 41.83 40.32 1,370 39,850 -2.8

Chính sách bảo mật | Điều khoản sử dụng |