CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.50
0.30
(0.37%)
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
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
33.10
 5,660 33.42 33.42 33.10 0 0 0
02/06/2020
33.42
 14,170 32.99 34.55 32.99 10 0 0.0
01/06/2020
33.15
 16,460 33.26 33.26 32.94 270 200 0.0
29/05/2020
33.26
 4,100 33.04 33.37 33.04 200 0 0.0
28/05/2020
33.37
 22,540 33.04 33.47 33.04 0 0 0
27/05/2020
32.99
 12,920 33.31 33.31 32.99 0 0 0
26/05/2020
33.26
 12,570 33.21 33.31 32.67 0 0 0
25/05/2020
33.04
 9,090 33.04 33.21 33.04 0 0 0
22/05/2020
33.04
 17,290 33.10 33.21 33.04 0 0 0
21/05/2020
33.04
 14,860 33.47 33.47 33.04 1,900 200 0.1
20/05/2020
33.15
 11,890 33.21 33.26 33.15 2,300 0 0.1
19/05/2020
33.26
 25,200 33.42 33.96 33.04 0 0 0
18/05/2020
33.21
 9,780 32.40 33.47 32.34 0 0 0
15/05/2020
32.34
 7,330 32.40 32.40 32.29 0 0 0
14/05/2020
32.40
 38,340 32.23 32.40 31.96 2,000 220 0.1
13/05/2020
32.34
 18,820 32.18 32.34 32.18 0 0 0
12/05/2020
32.18
 21,830 32.18 32.34 32.13 1,940 520 0.1
11/05/2020
32.29
 18,230 32.29 32.34 32.07 20 0 0.0
08/05/2020
32.07
 22,090 32.13 32.29 32.02 2,500 16,920 -0.9
07/05/2020
32.13
 32,100 32.13 32.61 32.13 0 26,000 -1.5
06/05/2020
32.13
 10,790 32.07 32.13 32.02 0 0 0
05/05/2020
32.02
 17,600 32.02 32.13 31.96 2,000 0 0.1
04/05/2020
32.02
 24,580 31.96 32.13 31.91 0 100 0.0
29/04/2020
31.91
 16,440 31.91 32.29 31.69 310 0 0.0
28/04/2020
31.86
 10,820 31.75 31.86 31.59 0 0 0
27/04/2020
31.86
 36,360 31.42 31.86 31.37 0 1,500 -0.1
24/04/2020
31.37
 15,580 31.86 31.86 31.21 2,200 0 0.1
23/04/2020
31.32
 45,280 31.05 31.80 31.05 170 0 0.0
22/04/2020
30.56
 40,240 29.26 30.78 29.26 2,100 0 0.1
21/04/2020
29.80
 80,350 30.67 30.78 29.43 2,000 7,700 -0.3
20/04/2020
31.05
 84,080 29.43 31.05 29.43 0 28,940 -1.6
17/04/2020
29.43
 39,730 29.16 29.64 29.10 0 24,630 -1.3
16/04/2020
29.16
 41,430 28.29 29.43 28.29 90 19,280 -1.0
15/04/2020
28.56
 45,560 28.56 29.16 28.24 2,610 27,650 -1.3
14/04/2020
28.56
 62,210 28.89 28.89 28.24 2,610 44,690 -2.2
13/04/2020
28.99
 42,910 29.16 29.16 28.89 100 31,190 -1.7
10/04/2020
28.62
 73,460 29.26 29.26 28.51 250 54,100 -2.9
09/04/2020
29.26
 45,510 27.91 29.75 27.91 3,670 9,420 -0.3
08/04/2020
27.97
 17,160 28.02 28.02 27.54 3,300 0 0.2
07/04/2020
27.97
 34,790 28.08 28.62 27.54 0 0 0
06/04/2020
27.64
 67,170 25.92 27.64 25.92 10 0 0.0
03/04/2020
25.92
 35,800 25.59 25.92 25.32 1,250 20,000 -0.9
01/04/2020
25.38
 12,060 24.67 25.59 24.67 20 0 0.0
31/03/2020
24.84
 30,620 24.62 25.65 24.62 1,530 1,120 0.0
30/03/2020
24.62
 32,620 24.84 24.94 24.03 2,700 3,410 0.0
27/03/2020
24.94
 37,720 25.70 26.02 24.94 9,650 12,580 -0.1
26/03/2020
25.70
 22,590 25.35 26.02 25.30 5,000 14,990 -0.5
25/03/2020
25.35
 62,780 24.40 26.11 24.40 1,630 20,140 -0.9
24/03/2020
24.40
 45,000 24.16 25.92 24.16 6,410 13,410 -0.3
23/03/2020
24.30
 29,480 25.65 25.97 24.16 3,410 0 0.2
20/03/2020
25.97
 28,440 26.13 26.40 25.38 2,500 18,250 -0.8
19/03/2020
26.13
 58,760 27.54 27.54 25.97 5,190 10,000 -0.2
18/03/2020
27.54
 30,530 27.59 28.08 27.43 5,190 10,000 -0.2
17/03/2020
27.70
 35,060 27.70 28.51 27.54 4,250 10,670 -0.3
16/03/2020
28.40
 14,900 28.35 28.40 27.64 5,220 1,000 0.2
13/03/2020
27.70
 90,610 27.64 28.62 27.64 13,570 21,000 -0.4
12/03/2020
29.70
 45,410 30.78 30.78 28.89 7,800 12,290 -0.2
11/03/2020
31.05
 33,030 31.86 32.13 30.29 9,230 10,090 -0.1
10/03/2020
31.64
 25,440 31.42 32.94 31.32 8,390 10,400 -0.1
09/03/2020: Cổ tức tiền mặt tỉ lệ: 40%
09/03/2020
31.42
 43,550 35.09 35.09 31.37 7,210 21,130 -0.8
06/03/2020
33.69
 57,900 33.49 33.79 33.49 2,500 35,650 -2.2
05/03/2020
33.49
 34,380 33.49 33.94 33.49 0 20,940 -1.4
04/03/2020
33.49
 62,090 33.64 33.79 33.39 4,880 50,000 -3.0
03/03/2020
33.59
 19,750 32.98 33.79 32.98 11,020 9,810 0.1
02/03/2020
32.98
 93,180 32.98 33.23 32.98 7,200 90,760 -5.4
28/02/2020
33.74
 38,120 33.49 33.89 32.98 4,260 27,170 -1.5
27/02/2020
33.89
 45,640 33.89 34.00 32.73 5,010 10,100 -0.3
26/02/2020
32.02
 29,650 32.47 32.68 32.02 7,200 16,180 -0.6
25/02/2020
32.73
 15,430 32.47 32.73 32.22 7,300 650 0.4
24/02/2020
32.83
 32,910 32.88 33.13 32.47 7,230 0 0.5
21/02/2020
32.93
 14,660 32.98 33.44 32.88 850 10,000 -0.6
20/02/2020
32.88
 6,740 32.83 33.23 32.63 310 6,500 -0.4
19/02/2020
32.52
 15,980 32.73 32.73 32.47 7,530 10,000 -0.2
18/02/2020
32.63
 12,130 32.63 32.83 32.57 1,530 10,000 -0.5
17/02/2020
32.57
 14,200 32.98 32.98 32.57 7,200 5,050 0.1
14/02/2020
32.93
 25,630 33.23 33.39 32.93 4,880 20,080 -1.0
13/02/2020
33.23
 3,530 33.08 33.49 33.08 260 10 0.0
12/02/2020
33.08
 22,130 33.49 33.49 33.08 7,420 9,310 -0.1
11/02/2020
33.44
 9,470 33.49 33.74 33.28 7,210 8,630 -0.1
10/02/2020
33.49
 12,660 33.69 34.35 33.49 120 5,000 -0.3
07/02/2020
34.35
 11,800 34.45 34.45 33.49 5,550 5,020 0.0
06/02/2020
33.49
 14,470 33.49 33.84 33.49 0 700 0.0
05/02/2020
33.69
 4,970 33.13 34.00 33.13 1,520 350 0.1
04/02/2020
33.13
 3,530 32.98 33.13 32.78 410 0 0.0
03/02/2020
33.13
 29,540 33.13 35.01 32.68 430 5,050 -0.3
31/01/2020
35.01
 10,580 35.01 35.26 34.25 20 4,700 -0.3
30/01/2020
35.52
 2,800 35.11 36.02 35.01 30 0 0.0
22/01/2020
35.11
 620 35.52 35.52 35.06 10 40 0.0
21/01/2020
35.01
 2,950 34.96 35.26 34.96 0 120 0.0
20/01/2020
34.96
 17,840 35.01 35.01 34.71 80 13,320 -0.9
17/01/2020
34.96
 5,690 34.81 34.96 34.81 20 840 -0.1
16/01/2020
35.01
 12,510 35.01 35.21 34.81 0 10 0.0
15/01/2020
35.21
 2,620 35.42 35.42 35.16 0 320 0.0
14/01/2020
35.42
 1,750 35.52 35.52 35.42 0 870 -0.1
13/01/2020
35.52
 2,500 35.01 35.52 35.01 10 30 0.0
10/01/2020
35.52
 9,740 35.52 36.02 35.52 0 7,240 -0.5
09/01/2020
35.52
 5,830 36.33 36.33 35.52 10 2,020 -0.1
08/01/2020
35.52
 1,410 36.28 36.28 35.52 10 0 0.0
07/01/2020
35.52
 10,860 35.77 36.38 35.42 20 700 0.0
06/01/2020
35.77
 1,930 36.33 36.33 35.77 0 0 0

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