CTCP Suất ăn Hàng không Nội Bài (ncs)

40
0
(0%)
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
(2025-11-17) 		-2 -4.76% 34,700 13,800 0.6
40
42.50
40
2 tháng
(2025-10-17) 		-4 -9.09% 152,200 90,500 3.8
40
44
40
3 tháng
(2025-09-17) 		1 2.56% 211,200 127,900 5.3
38.20
44
40
6 tháng
(2025-06-19) 		12.40 44.93% 854,800 615,200 20.4
27.50
44
40
12 tháng
(2024-12-23) 		13.80 52.67% 1,452,298 585,301 19.9
23
44
40
24 tháng
(2023-12-27) 		20.20 102.02% 2,540,527 648,401 21.5
19.80
44
40
36 tháng
(2023-01-03) 		21.83 120.14% 3,038,689 630,266 21.1
16.31
44
40
60 tháng
(2021-01-11) 		22.48 128.33% 5,709,437 651,766 21.6
15.56
44
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2019
28.89
 2,400 29.54 29.54 27.95 100 100 -0
18/06/2019
29.54
 0 29.82 29.54 29.54 0 0 0
17/06/2019
29.82
 1,610 29.82 29.82 29.35 500 0 0.0
14/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
13/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
12/06/2019
29.82
 0 29.82 29.82 29.82 0 0 0
11/06/2019
29.82
 1,000 29.73 29.82 29.82 0 0 0
10/06/2019
29.73
 610 30.56 30.56 29.73 0 0 0
07/06/2019
30.56
 890 29.45 30.56 30.56 0 0 0
06/06/2019
29.45
 100 29.17 29.45 29.45 0 0 0
05/06/2019
29.17
 1,130 29.17 29.26 29.17 0 0 0
04/06/2019
29.17
 450 28.89 29.17 29.17 0 0 0
03/06/2019
28.89
 8,820 29.82 29.82 28.89 1,000 0 0.0
31/05/2019
29.82
 500 28.51 29.82 29.82 0 0 0
30/05/2019
28.51
 3,250 27.95 29.07 28.51 0 0 0
29/05/2019
27.95
 31,200 29.17 29.35 27.95 3,000 0 0.1
28/05/2019
29.17
 100 31.68 31.68 29.17 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
27/05/2019
31.68
 2,300 31.50 31.68 31.68 0 0 0
24/05/2019
31.50
 1,200 31.50 31.50 31.50 0 0 0
23/05/2019
31.50
 500 31.50 31.50 31.50 0 0 0
22/05/2019
31.50
 1,600 31.23 32.37 31.32 0 0 0
21/05/2019
31.23
 2,690 31.06 31.23 31.06 0 0 0
20/05/2019
31.06
 100 30.71 31.06 31.06 0 0 0
17/05/2019
30.71
 400 31.50 31.50 30.71 0 0 0
16/05/2019
31.50
 540 31.76 31.76 31.50 0 0 0
15/05/2019
31.76
 900 30.62 31.93 31.76 0 0 0
14/05/2019
30.62
 200 32.02 32.02 30.62 0 0 0
13/05/2019
32.02
 150 31.06 32.02 32.02 0 50 -0.0
10/05/2019
31.06
 2,000 31.06 31.06 30.62 1,100 0 0.0
09/05/2019
31.06
 2,850 31.15 31.15 30.62 2,700 0 0.1
08/05/2019
31.15
 200 31.15 31.15 31.15 0 0 0
07/05/2019
31.15
 2,100 30.71 31.15 30.71 0 0 0
06/05/2019
30.71
 1,000 31.23 31.23 30.71 0 0 0
03/05/2019
31.23
 1,150 30.80 31.23 30.80 0 0 0
02/05/2019
30.80
 210 31.15 31.15 30.80 0 200 -0.0
26/04/2019
31.15
 2,000 31.50 31.50 31.15 0 0 0
25/04/2019
31.50
 15,400 31.50 31.50 31.50 0 200 -0.0
24/04/2019
31.50
 3,200 31.67 31.67 30.71 0 0 0
23/04/2019
31.67
 300 31.67 31.67 31.06 0 0 0
22/04/2019
31.67
 3,400 31.50 31.67 30.88 0 0 0
19/04/2019
31.50
 300 31.50 31.50 31.50 200 0 0.0
18/04/2019
31.50
 120 31.50 31.50 31.50 0 0 0
17/04/2019
31.50
 1,840 31.50 31.50 31.50 0 1,800 -0.1
16/04/2019
31.50
 100 31.50 31.50 31.50 0 0 0
12/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
11/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
10/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
09/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
08/04/2019
31.50
 1,410 31.50 31.67 31.50 0 0 0
05/04/2019
31.50
 600 31.50 31.58 31.50 0 0 0
04/04/2019
31.50
 100 31.50 31.50 31.50 0 0 0
03/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
02/04/2019
31.50
 0 31.50 31.50 31.50 0 0 0
01/04/2019
31.50
 41,055 32.81 32.81 31.50 0 0 0
29/03/2019
32.81
 3 32.81 32.81 32.81 0 0 0
28/03/2019
32.81
 545 31.23 32.81 32.81 0 55 -0.0
27/03/2019
31.23
 0 31.23 31.23 31.23 0 0 0
26/03/2019
31.23
 0 31.23 31.23 31.23 0 0 0
25/03/2019
31.23
 0 31.06 31.23 31.23 0 0 0
22/03/2019
31.06
 1,300 32.28 32.28 31.06 0 0 0
21/03/2019
32.28
 0 32.28 32.28 32.28 0 0 0
20/03/2019
32.28
 20 32.28 32.28 32.28 0 0 0
19/03/2019
32.28
 110 32.37 32.37 32.28 0 100 -0.0
18/03/2019
32.37
 500 31.50 32.37 32.37 0 0 0
15/03/2019
31.50
 0 30.88 31.50 31.50 0 0 0
14/03/2019
30.88
 230 31.67 32.02 30.88 0 0 0
13/03/2019
31.67
 430 32.11 32.11 31.67 0 0 0
12/03/2019
32.11
 0 32.20 32.11 32.11 0 0 0
11/03/2019
32.20
 1,000 31.50 32.20 31.93 0 0 0
08/03/2019
31.50
 0 31.50 31.50 31.50 0 0 0
07/03/2019
31.50
 1,020 32.02 32.02 31.50 0 20 -0.0
06/03/2019
32.02
 2,550 31.76 32.02 31.67 0 0 0
05/03/2019
31.76
 200 31.93 32.63 31.76 0 0 0
04/03/2019
31.93
 5,900 31.93 31.93 31.15 0 0 0
01/03/2019
31.93
 300 32.02 32.02 31.93 0 0 0
28/02/2019
32.02
 0 32.02 32.02 32.02 0 0 0
27/02/2019
32.02
 3,300 31.93 32.02 31.93 0 0 0
26/02/2019
31.93
 100 31.06 31.93 31.93 0 0 0
25/02/2019
31.06
 20 31.06 31.06 31.06 0 0 0
22/02/2019
31.06
 150 30.71 31.06 31.06 0 0 0
21/02/2019
30.71
 0 30.62 30.71 30.71 0 0 0
20/02/2019
30.62
 5,400 31.50 31.50 30.62 400 0 0.0
19/02/2019
31.50
 0 31.32 31.50 31.50 0 0 0
18/02/2019
31.32
 1,500 31.50 31.50 31.32 0 0 0
15/02/2019
31.50
 1,600 31.85 31.85 31.50 0 0 0
14/02/2019
31.85
 600 31.32 31.85 31.85 0 0 0
13/02/2019
31.32
 4,530 33.25 33.25 31.32 100 0 0.0
12/02/2019
33.25
 500 30.62 33.25 33.25 0 0 0
11/02/2019
30.62
 10,305 30.36 32.02 30.10 0 100 -0.0
01/02/2019
30.36
 0 30.36 30.36 30.36 0 0 0
31/01/2019
30.36
 0 30.36 30.36 30.36 0 0 0
30/01/2019
30.36
 5 30.36 30.36 30.36 5 0 0.0
29/01/2019
30.36
 0 30.36 30.36 30.36 0 0 0
28/01/2019
30.36
 1,820 30.18 30.36 30.36 20 0 0.0
25/01/2019
30.18
 480 30.10 30.18 30.18 0 0 0
24/01/2019
30.10
 2,100 29.92 30.18 30.10 800 0 0.0
23/01/2019
29.92
 6,200 29.92 30.10 29.92 0 0 0
22/01/2019
29.92
 1,500 30.62 30.62 29.92 0 0 0
21/01/2019
30.62
 100 29.40 30.62 30.62 0 0 0
18/01/2019
29.40
 600 30.18 30.18 29.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |