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)
22/10/2020
41.37
 10,890 41.19 41.49 41.19 3,170 1,000 0.1
21/10/2020
41.19
 73,080 41.13 41.43 41.01 14,590 4,290 0.7
20/10/2020
41.07
 35,950 41.13 41.13 41.01 24,880 0 1.7
19/10/2020
41.13
 18,260 41.07 41.13 41.01 10 0 0.0
16/10/2020
41.07
 14,050 41.01 41.13 41.01 4,560 0 0.3
15/10/2020
41.01
 17,220 41.01 41.07 40.95 11,710 0 0.8
14/10/2020
41.01
 20,700 41.07 41.07 41.01 10,060 1,000 0.6
13/10/2020
41.07
 10,580 41.13 41.13 41.01 1,710 0 0.1
12/10/2020
41.07
 25,620 41.01 41.13 41.01 5,290 0 0.4
09/10/2020
41.07
 8,620 41.01 41.07 40.95 10 0 0.0
08/10/2020
40.89
 28,390 40.95 41.01 40.89 13,830 2,000 0.8
07/10/2020
41.01
 9,970 41.01 41.01 40.89 2,420 0 0.2
06/10/2020
41.01
 7,300 40.95 41.07 40.89 3,400 0 0.2
05/10/2020
40.95
 15,660 40.89 40.95 40.70 1,400 1,000 0.0
02/10/2020
40.83
 23,340 40.89 40.89 40.58 3,700 100 0.2
01/10/2020
40.89
 21,590 40.46 41.01 40.46 1,200 710 0.0
30/09/2020
40.46
 27,680 40.64 40.70 40.46 6,810 380 0.4
29/09/2020
40.64
 46,740 40.77 40.83 40.46 12,000 0 0.8
28/09/2020
40.83
 41,740 40.58 42.94 40.58 0 700 0.0
25/09/2020
40.58
 35,990 40.95 41.13 40.46 6,200 0 0.4
24/09/2020
40.58
 54,730 41.13 41.13 40.58 13,600 10,560 0.2
23/09/2020
40.95
 42,760 41.13 41.13 40.89 9,920 5,780 0.3
22/09/2020
41.01
 14,340 40.95 41.25 40.95 1,700 600 0.1
21/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
21/09/2020
41.01
 64,430 41.73 41.73 40.83 8,500 0 0.6
18/09/2020
41.07
 55,540 41.13 41.24 40.89 3,260 0 0.2
17/09/2020
41.13
 34,510 41.24 41.30 41.07 12,320 0 0.9
16/09/2020
41.24
 39,970 41.13 41.36 41.07 18,780 0 1.3
15/09/2020
41.13
 67,670 41.36 41.36 41.13 4,200 4,420 0.0
14/09/2020
41.24
 70,000 40.84 41.30 40.49 24,540 1,890 1.6
11/09/2020
41.01
 93,500 41.42 41.47 40.78 24,600 7,000 1.3
10/09/2020
41.42
 105,190 39.74 42.17 39.68 1,000 1,050 0.0
09/09/2020
39.45
 120,720 38.29 39.68 38.23 2,060 0 0.1
08/09/2020
37.82
 21,720 37.24 37.82 37.19 180 0 0.0
07/09/2020
37.19
 30,420 36.61 37.65 36.61 400 0 0.0
04/09/2020
36.61
 16,190 36.49 36.61 36.32 400 0 0.0
03/09/2020
36.49
 20,630 36.20 36.49 36.14 110 0 0.0
01/09/2020
36.03
 28,500 35.85 36.03 35.80 0 0 0
31/08/2020
35.85
 11,970 35.80 35.91 35.80 0 10 0.0
28/08/2020
35.80
 59,750 36.09 36.09 35.68 40 0 0.0
27/08/2020
35.80
 9,610 35.74 35.80 35.62 200 0 0.0
26/08/2020
35.80
 6,300 35.74 35.80 35.68 20 0 0.0
25/08/2020
35.74
 12,390 35.80 35.91 35.68 0 150 0.0
24/08/2020
35.68
 45,180 35.68 35.80 35.62 2,050 1,500 0.0
21/08/2020
35.68
 9,270 35.45 35.68 35.39 10 1,500 -0.1
20/08/2020
35.45
 16,070 35.62 35.68 35.39 3,200 0 0.2
19/08/2020
35.62
 5,960 35.62 35.68 35.33 1,200 0 0.1
18/08/2020
35.62
 6,480 35.68 35.68 35.39 0 210 0.0
17/08/2020
35.74
 4,980 35.74 35.80 35.45 10 0 0.0
14/08/2020
35.62
 28,590 35.51 35.74 35.33 12,200 740 0.7
13/08/2020
35.51
 23,580 34.99 35.51 34.99 5,500 0 0.3
12/08/2020
34.93
 14,710 34.75 34.93 34.64 350 5,750 -0.3
11/08/2020
34.70
 11,070 35.28 35.28 34.70 290 5,000 -0.3
10/08/2020
35.10
 9,060 34.52 35.28 34.52 1,660 0 0.1
07/08/2020
34.52
 12,420 35.39 35.45 34.29 1,050 5,000 -0.2
06/08/2020
34.75
 14,890 35.56 35.56 34.46 0 0 0
05/08/2020
35.39
 30,920 33.89 35.51 33.89 0 0 0
04/08/2020
34.17
 12,300 33.60 34.41 33.60 100 0 0.0
03/08/2020
33.60
 14,550 33.42 33.60 33.31 100 0 0.0
31/07/2020
33.42
 10,050 33.48 33.48 33.25 60 0 0.0
30/07/2020
33.48
 13,440 33.02 33.48 32.84 400 0 0.0
29/07/2020
33.31
 30,240 33.60 33.60 32.15 400 0 0.0
28/07/2020
34.00
 9,920 32.09 34.00 32.09 100 0 0.0
27/07/2020
32.49
 65,810 33.48 33.60 32.44 0 0 0
24/07/2020
34.75
 41,090 35.56 35.56 33.71 170 0 0.0
23/07/2020
35.51
 5,850 35.33 35.51 35.33 0 0 0
22/07/2020
35.39
 9,090 35.33 35.39 35.33 0 0 0
21/07/2020
35.33
 8,510 35.68 35.68 35.28 1,430 0 0.1
20/07/2020
35.39
 6,300 35.39 35.80 35.33 0 0 0
17/07/2020
35.74
 12,670 35.62 35.91 35.62 50 0 0.0
16/07/2020
35.62
 19,280 35.33 35.62 35.16 0 0 0
15/07/2020
35.04
 14,370 34.93 35.28 34.93 540 0 0.0
14/07/2020
35.04
 24,800 35.45 35.45 34.99 520 0 0.0
13/07/2020
35.45
 34,800 35.80 35.85 35.45 3,000 0 0.2
10/07/2020
35.91
 18,920 36.03 36.03 35.80 7,500 0 0.5
09/07/2020: Cổ tức tiền mặt tỉ lệ: 45%
09/07/2020
36.03
 48,970 36.43 36.43 35.68 1,700 22,500 -1.3
08/07/2020
35.80
 56,830 35.80 35.96 35.53 0 20,310 -1.3
07/07/2020
35.80
 39,290 36.07 36.12 35.80 1,000 4,410 -0.2
06/07/2020
36.07
 59,500 36.17 36.44 35.85 2,700 0 0.2
03/07/2020
35.85
 54,120 35.09 35.90 35.09 3,200 700 0.2
02/07/2020
35.09
 19,580 34.93 35.58 34.93 110 0 0.0
01/07/2020
34.93
 22,440 34.88 34.93 34.55 0 1,050 -0.1
30/06/2020
34.88
 24,960 34.93 35.31 34.72 50 100 0.0
29/06/2020
34.93
 40,720 35.63 35.63 34.82 1,000 0 0.1
26/06/2020
34.93
 52,790 34.12 35.15 34.07 0 7,320 -0.5
25/06/2020
34.01
 10,650 34.01 34.72 33.74 0 0 0
24/06/2020
34.12
 4,930 34.72 34.82 34.01 0 0 0
23/06/2020
34.72
 22,950 35.04 35.09 34.72 1,950 0 0.1
22/06/2020
35.04
 32,840 35.09 35.15 34.77 7,200 0 0.5
19/06/2020
34.99
 25,500 33.69 34.99 33.69 10 0 0.0
18/06/2020
33.69
 19,290 33.74 34.01 33.64 620 0 0.0
17/06/2020
33.69
 77,200 33.21 33.96 33.21 320 4,100 -0.2
16/06/2020
32.40
 8,600 32.18 32.45 32.18 10 0 0.0
15/06/2020
32.18
 29,520 32.50 32.50 32.18 200 0 0.0
12/06/2020
32.50
 15,500 32.67 32.83 32.50 0 0 0
11/06/2020
33.04
 31,350 32.99 33.37 32.99 0 0 0
10/06/2020
32.99
 13,040 33.31 33.31 32.94 0 0 0
09/06/2020
33.31
 14,870 33.58 33.58 33.21 0 5,730 -0.4
08/06/2020
33.42
 26,840 33.15 33.47 33.15 0 0 0
05/06/2020
33.15
 25,400 33.15 33.21 33.04 800 0 0.0
04/06/2020
33.15
 8,920 32.13 33.21 32.13 200 0 0.0

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