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)
19/09/2018
40.32
 85,260 40.32 40.49 40.27 20,570 46,500 -1.9
18/09/2018
40.32
 47,890 40.49 40.88 40.21 3,940 38,230 -2.5
17/09/2018
40.49
 37,260 39.20 40.83 39.20 4,260 19,100 -1.1
14/09/2018
39.20
 149,870 38.92 41.39 38.98 8,890 145,580 -9.6
13/09/2018
38.92
 88,010 39.48 39.48 38.92 2,510 81,070 -5.5
12/09/2018
39.48
 131,990 40.32 40.43 39.20 3,530 124,090 -8.6
11/09/2018
40.32
 73,370 41.44 41.95 40.27 650 47,460 -3.4
10/09/2018
41.44
 27,130 42.11 42.56 40.94 2,140 24,610 -1.7
07/09/2018
42.11
 25,960 42.39 42.56 42.00 15,100 24,250 -0.7
06/09/2018
42.39
 13,620 42.79 43.29 42.39 5,000 3,860 0.1
05/09/2018
42.79
 26,820 43.40 43.40 42.79 10,100 9,490 0.0
04/09/2018
43.40
 25,930 43.46 43.68 43.01 10,100 14,020 -0.3
31/08/2018
43.46
 7,900 43.79 43.79 43.40 750 720 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 40%
30/08/2018
43.79
 36,030 43.79 44.47 42.62 4,810 30,510 -2.0
29/08/2018
43.79
 31,100 43.85 43.95 43.69 50 28,890 -2.4
28/08/2018
43.85
 73,820 43.85 44.17 43.74 52,040 71,100 -1.6
27/08/2018
43.85
 61,100 43.69 44.01 43.64 7,000 59,290 -4.3
24/08/2018
43.69
 14,360 43.69 43.69 43.64 2,500 13,280 -0.9
23/08/2018
43.69
 42,230 43.69 43.69 43.64 20,620 40,130 -1.6
22/08/2018
43.69
 37,670 43.69 43.95 43.64 5,140 35,830 -2.5
21/08/2018
43.69
 42,310 43.69 43.95 43.53 5,950 21,270 -1.3
20/08/2018
43.69
 43,940 44.17 44.22 43.69 22,550 32,720 -0.8
17/08/2018
44.17
 10,150 44.22 44.22 44.11 0 10,070 -0.8
16/08/2018
44.22
 5,120 44.22 44.75 43.95 0 5,040 -0.4
15/08/2018
44.22
 41,740 43.58 44.22 44.01 120 40,000 -3.3
14/08/2018
43.58
 5,720 44.22 44.22 43.53 60 3,020 -0.2
13/08/2018
44.22
 2,410 44.22 44.70 43.69 20 100 -0.0
10/08/2018
44.22
 990 44.17 44.22 43.69 20 110 -0.0
09/08/2018
44.17
 2,150 42.62 44.17 42.62 10 50 -0.0
08/08/2018
42.62
 5,290 43.16 44.11 42.62 50 4,000 -0.3
07/08/2018
43.16
 7,020 44.49 44.49 43.16 500 4,420 -0.3
06/08/2018
44.49
 4,200 44.75 44.97 44.49 20 3,280 -0.3
03/08/2018
44.75
 12,210 45.29 45.29 44.22 2,690 12,200 -0.8
02/08/2018
45.29
 3,290 44.27 45.29 44.27 20 50 -0.0
01/08/2018
44.27
 17,940 45.82 46.46 44.22 3,520 14,230 -0.9
31/07/2018
45.82
 8,480 45.98 46.35 45.45 4,200 4,500 -0.0
30/07/2018
45.98
 13,480 46.09 46.35 45.82 7,340 3,200 0.4
27/07/2018
46.09
 9,370 45.55 47.68 45.39 5,030 1,010 0.3
26/07/2018
45.55
 3,450 45.82 46.62 45.55 1,200 1,210 -0.0
25/07/2018
45.82
 18,780 45.82 45.87 45.34 16,110 9,400 0.6
24/07/2018
45.82
 2,650 45.82 47.90 45.77 20 2,630 -0.2
23/07/2018
45.82
 10,770 45.34 46.25 45.34 2,730 4,500 -0.2
20/07/2018
45.34
 6,020 46.35 46.35 45.34 1,840 3,200 -0.1
19/07/2018
46.35
 12,220 46.35 46.35 45.29 300 11,520 -1.0
18/07/2018
46.35
 13,840 46.35 46.35 46.35 0 13,790 -1.2
17/07/2018
46.35
 2,600 46.09 46.35 45.29 70 1,010 -0.1
16/07/2018
46.09
 2,120 46.30 46.35 45.82 10 1,720 -0.1
13/07/2018
46.30
 3,370 46.09 46.35 45.82 580 3,360 -0.2
12/07/2018
46.09
 5,900 46.19 46.19 45.82 1,010 5,000 -0.3
11/07/2018
46.19
 5,200 46.35 46.35 45.29 2,020 4,240 -0.2
10/07/2018
46.35
 13,640 46.83 46.89 45.29 500 11,650 -1.0
09/07/2018
46.83
 3,060 46.89 47.58 46.83 10 3,060 -0.3
06/07/2018
46.89
 13,020 47.20 47.58 43.90 9,470 11,560 -0.2
05/07/2018
47.20
 8,570 49.02 49.02 47.20 310 4,210 -0.4
04/07/2018
49.02
 90 49.02 49.02 47.42 30 0 0.0
03/07/2018
49.02
 6,240 49.02 49.55 47.20 45,340 48,220 -0.3
02/07/2018
49.02
 2,570 49.55 49.55 49.02 170 2,100 -0.2
29/06/2018
49.55
 81,480 49.44 49.55 49.02 67,990 77,360 -0.9
28/06/2018
49.44
 39,550 49.55 49.55 49.34 32,740 37,580 -0.5
27/06/2018
49.55
 26,830 49.55 49.55 49.02 23,820 24,910 -0.1
26/06/2018
49.55
 28,620 49.55 49.55 49.02 23,850 27,000 -0.3
25/06/2018
49.55
 19,420 49.55 49.82 49.39 17,650 16,590 0.1
22/06/2018
49.55
 16,510 49.55 50.08 48.48 14,020 8,640 0.5
21/06/2018
49.55
 12,510 49.55 49.55 49.55 10,710 10,510 0.0
20/06/2018
49.55
 20,570 49.39 49.55 49.18 20,190 12,280 0.7
19/06/2018
49.39
 8,050 49.55 49.55 49.28 4,900 1,500 0.3
18/06/2018
49.55
 13,120 49.55 49.55 49.02 6,410 8,900 -0.2
15/06/2018
49.55
 32,990 49.87 50.08 48.86 26,050 28,580 -0.2
14/06/2018
49.87
 79,640 49.55 50.19 49.55 70,800 64,300 0.6
13/06/2018
49.55
 9,150 49.55 50.08 48.48 60 6,390 -0.6
12/06/2018
49.55
 11,040 49.02 49.55 48.48 10,010 710 0.9
11/06/2018
49.02
 4,090 49.18 49.18 48.48 10 0 0.0
08/06/2018
49.18
 720 49.07 49.18 48.54 270 0 0.0
07/06/2018
49.07
 10,190 48.80 49.34 49.02 10,060 0 0.9
06/06/2018
48.80
 7,200 48.80 49.55 48.48 30 230 -0.0
05/06/2018
48.80
 4,120 49.39 49.55 48.80 410 1,800 -0.1
04/06/2018
49.39
 18,560 48.75 50.08 48.38 12,880 10,090 0.3
01/06/2018
48.75
 19,500 49.55 52.21 48.48 9,130 1,550 0.7
31/05/2018
49.55
 4,640 51.41 51.41 48.80 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
51.41
 56,510 50.51 53.17 48.22 2,770 2,860 -0.0
29/05/2018
50.51
 72,220 50.31 50.61 50.10 260 61,780 -6.1
28/05/2018
50.31
 16,060 50.56 50.56 49.09 1,250 4,680 -0.3
25/05/2018
50.56
 15,480 50.10 51.06 49.60 80 1,900 -0.2
24/05/2018
50.10
 5,640 50.10 50.10 49.60 0 2,000 -0.2
23/05/2018
50.10
 16,690 50.10 50.10 49.39 970 7,370 -0.6
22/05/2018
50.10
 59,250 49.95 50.51 49.50 170,450 148,700 2.2
21/05/2018
49.95
 1,620 50.05 50.05 49.70 50 910 -0.1
18/05/2018
50.05
 15,580 49.60 50.51 49.34 540 5,770 -0.5
17/05/2018
49.60
 30,300 49.19 50.61 49.34 2,400 8,600 -0.6
16/05/2018
49.19
 2,120 49.50 49.50 49.19 0 10 -0.0
15/05/2018
49.50
 12,180 49.19 49.50 49.09 50 3,200 -0.3
14/05/2018
49.19
 2,060 49.29 49.29 49.09 0 10 -0.0
11/05/2018
49.29
 10,800 49.50 49.50 48.64 7,000 200 0.7
10/05/2018
49.50
 7,730 49.50 49.60 49.09 0 7,290 -0.7
09/05/2018
49.50
 3,090 49.60 49.60 49.09 10 2,000 -0.2
08/05/2018
49.60
 4,630 49.75 49.75 48.69 120 3,440 -0.3
07/05/2018
49.75
 7,280 49.80 49.85 48.58 40 4,010 -0.4
04/05/2018
49.80
 22,980 49.85 49.85 48.08 2,460 20,870 -1.8
03/05/2018
49.85
 18,990 49.09 50.10 48.69 210 5,200 -0.5
02/05/2018
49.09
 5,750 50.10 50.10 49.09 560 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |