CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
43.00
 32,500 43.55 43.91 42.94 19,150 10,020 0.6
16/11/2020
43.55
 41,210 43.06 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 42.64 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 41.01 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 41.13 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 41.07 41.13 40.64 510 10 0.0
02/11/2020
41.07
 9,180 40.83 41.31 40.58 600 280 0.0
30/10/2020
40.83
 7,250 40.70 41.13 40.40 10 0 0.0
29/10/2020
40.70
 16,750 41.01 41.01 40.52 100 300 0.0
28/10/2020
41.01
 13,230 41.07 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 41.37 41.49 41.37 10 0 0.0
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 41.07 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 41.07 41.13 41.01 1,710 0 0.1
12/10/2020
41.07
 25,620 41.07 41.13 41.01 5,290 0 0.4
09/10/2020
41.07
 8,620 40.89 41.07 40.95 10 0 0.0
08/10/2020
40.89
 28,390 41.01 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 40.83 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 40.83 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 40.58 41.13 40.46 6,200 0 0.4
24/09/2020
40.58
 54,730 40.95 41.13 40.58 13,600 10,560 0.2
23/09/2020
40.95
 42,760 41.01 41.13 40.89 9,920 5,780 0.3
22/09/2020
41.01
 14,340 41.01 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 41.07 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 41.24 41.36 41.13 4,200 4,420 0.0
14/09/2020
41.24
 70,000 41.01 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 39.45 42.17 39.68 1,000 1,050 0.0
09/09/2020
39.45
 120,720 37.82 39.68 38.23 2,060 0 0.1
08/09/2020
37.82
 21,720 37.19 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 36.03 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 35.80 36.09 35.68 40 0 0.0
27/08/2020
35.80
 9,610 35.80 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 35.68 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 35.74 35.74 35.39 0 210 0.0
17/08/2020
35.74
 4,980 35.62 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 34.93 35.51 34.99 5,500 0 0.3
12/08/2020
34.93
 14,710 34.70 34.93 34.64 350 5,750 -0.3
11/08/2020
34.70
 11,070 35.10 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 34.75 35.45 34.29 1,050 5,000 -0.2
06/08/2020
34.75
 14,890 35.39 35.56 34.46 0 0 0
05/08/2020
35.39
 30,920 34.17 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 33.31 33.48 32.84 400 0 0.0
29/07/2020
33.31
 30,240 34.00 34.00 32.15 400 0 0.0
28/07/2020
34.00
 9,920 32.49 34.00 32.09 100 0 0.0
27/07/2020
32.49
 65,810 34.75 34.75 32.44 0 0 0
24/07/2020
34.75
 41,090 35.51 35.56 33.71 170 0 0.0
23/07/2020
35.51
 5,850 35.39 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 35.39 35.68 35.28 1,430 0 0.1
20/07/2020
35.39
 6,300 35.74 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 35.04 35.62 35.16 0 0 0
15/07/2020
35.04
 14,370 35.04 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 35.91 35.91 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 35.80 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 35.85 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

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