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)
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
27/04/2018
50.10
 6,440 49.09 50.10 48.84 2,540 1,870 0.1
26/04/2018
49.09
 7,050 49.04 50.05 49.04 10 2,400 -0.2
24/04/2018
49.04
 6,680 48.58 49.04 48.58 2,820 1,900 0.1
23/04/2018
48.58
 13,780 49.55 50.10 48.58 2,340 4,020 -0.2
20/04/2018
49.55
 9,810 49.60 50.10 49.09 1,550 2,900 -0.1
19/04/2018
49.60
 8,220 50.10 50.56 49.04 110 2,800 -0.3
18/04/2018
50.10
 13,400 50.10 50.15 47.57 11,150 3,800 0.7
17/04/2018
50.10
 9,610 50.10 50.61 49.09 274,020 275,730 -0.2
16/04/2018
50.10
 7,150 50.10 50.36 47.07 350 2,500 -0.2
13/04/2018
50.10
 21,240 49.34 51.87 49.34 2,730 12,580 -1.0
12/04/2018
49.34
 16,100 50.61 50.61 49.34 1,540 8,230 -0.7
11/04/2018
50.61
 5,270 51.57 51.57 50.10 350 3,900 -0.4
10/04/2018
51.57
 6,980 50.91 52.48 50.41 670 2,400 -0.2
09/04/2018
50.91
 5,800 50.81 52.63 50.86 220 400 -0.0
06/04/2018
50.81
 6,210 52.08 52.58 50.61 1,550 0 0.2
05/04/2018
52.08
 3,800 52.89 52.89 51.62 10 0 0.0
04/04/2018
52.89
 34,360 50.96 53.14 50.51 26,740 1,320 2.6
03/04/2018
50.96
 7,150 51.87 52.63 50.66 22,280 22,200 0.0
02/04/2018
51.87
 10,260 52.13 52.63 50.61 140 0 0.0
30/03/2018
52.13
 29,200 51.42 52.13 51.37 115,330 100,400 1.5
29/03/2018
51.42
 36,560 52.63 52.63 51.37 115,910 105,400 1.1
28/03/2018
52.63
 22,450 51.22 53.14 50.61 350 3,600 -0.3
27/03/2018
51.22
 2,210 52.08 52.13 51.12 320 440 -0.0
26/03/2018
52.08
 5,500 51.62 53.14 50.86 350 580 -0.0
23/03/2018
51.62
 2,930 52.58 52.58 50.61 910 400 0.1
22/03/2018
52.58
 28,740 50.31 52.58 50.36 25,010 10,880 1.4
21/03/2018
50.31
 59,550 50.20 50.31 49.90 75,440 83,740 -0.8
20/03/2018
50.20
 2,010 50.31 50.31 50.10 760 920 -0.0
19/03/2018
50.31
 4,230 50.51 50.51 50.10 1,090 2,670 -0.2
16/03/2018
50.51
 7,390 50.10 50.61 50.10 3,010 5,110 -0.2
15/03/2018
50.10
 4,730 51.12 51.12 50.10 260 20 0.0
14/03/2018
51.12
 35,430 50.61 51.12 49.85 25,400 25,550 -0.0
13/03/2018
50.61
 8,520 50.36 50.61 50.36 1,000 4,140 -0.3
12/03/2018
50.36
 16,890 50.61 50.66 50.10 3,980 6,510 -0.3
09/03/2018
50.61
 22,400 51.62 51.87 50.56 970 21,990 -2.1
08/03/2018
51.62
 41,770 51.92 52.13 51.62 34,500 37,670 -0.3
07/03/2018
51.92
 43,890 52.03 52.38 51.12 31,040 41,850 -1.1
06/03/2018
52.03
 9,900 52.38 52.38 52.03 200 2,210 -0.2
05/03/2018
52.38
 1,270 53.14 53.14 52.38 80 130 -0.0
02/03/2018
53.14
 16,520 52.53 53.14 52.13 13,460 7,100 0.7
01/03/2018
52.53
 3,920 52.79 52.79 52.18 90 80 0.0
28/02/2018
52.79
 7,330 53.70 53.70 52.68 550 2,510 -0.2
27/02/2018
53.70
 12,190 53.80 53.80 52.73 8,150 810 0.8
26/02/2018
53.80
 7,240 55.57 55.57 53.39 1,550 1,140 0.0
23/02/2018
55.57
 14,450 55.67 55.67 54.81 11,910 1,800 1.1
22/02/2018
55.67
 45,830 55.67 56.13 55.57 40,000 9,670 3.3
21/02/2018
55.67
 32,220 53.14 55.67 53.14 23,790 8,950 1.6
13/02/2018
53.14
 21,630 51.92 53.65 52.03 8,370 9,310 -0.1
12/02/2018
51.92
 78,110 49.60 51.92 49.60 68,630 0 6.8
09/02/2018
49.60
 43,620 50.31 50.31 48.08 41,120 4,790 3.6
08/02/2018
50.31
 25,760 50.61 51.62 49.70 20,030 40 2.0

Chính sách bảo mật | Điều khoản sử dụng |