CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112.30
0.40
(0.36%)
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
(2024-10-29) 		-2.70 -2.35% 109,600 -200 -0.0
110.50
115
112.30
2 tháng
(2024-09-30) 		-0.90 -0.80% 276,100 36,100 4.2
109.60
118
112.30
3 tháng
(2024-08-30) 		11.20 11.08% 609,800 181,400 19.6
101.10
122
112.30
6 tháng
(2024-06-03) 		23.54 26.52% 1,413,300 327,910 34.0
88.76
122
112.30
12 tháng
(2023-12-04) 		29.15 35.06% 2,357,700 289,210 30.6
82.77
122
112.30
24 tháng
(2022-12-09) 		39.04 53.28% 3,966,700 753,217 76.1
72.74
122
112.30
36 tháng
(2021-12-14) 		47.92 74.45% 6,972,600 1,082,692 104.7
64.22
122
112.30
60 tháng
(2019-12-25) 		70.60 169.29% 20,818,980 546,452 83.0
28.73
122
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |