CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 33.13 33.13 32.78 410 0 0.0
03/02/2020
33.13
 29,540 35.01 35.01 32.68 430 5,050 -0.3
31/01/2020
35.01
 10,580 35.52 35.52 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 35.01 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 34.96 35.01 34.71 80 13,320 -0.9
17/01/2020
34.96
 5,690 35.01 35.01 34.81 20 840 -0.1
16/01/2020
35.01
 12,510 35.21 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 35.52 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 35.52 36.33 35.52 10 2,020 -0.1
08/01/2020
35.52
 1,410 35.52 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 36.43 36.43 35.77 0 0 0
03/01/2020
36.43
 1,310 36.48 36.48 35.77 0 0 0
02/01/2020
36.48
 4,140 36.79 36.79 35.57 10 460 0.0
31/12/2019
36.79
 39,430 35.31 36.79 35.21 0 110 0.0
30/12/2019
35.31
 3,510 35.42 35.52 35.26 50 110 0.0
27/12/2019
35.42
 250 35.16 35.42 35.16 0 0 0
26/12/2019
35.16
 2,590 35.26 35.52 35.16 0 80 0.0
25/12/2019
35.26
 2,790 35.52 35.52 35.26 0 0 0
24/12/2019
35.52
 1,760 35.52 35.52 35.37 50 110 0.0
23/12/2019
35.52
 2,940 35.52 35.52 35.37 0 530 0.0
20/12/2019
35.52
 3,420 35.52 35.77 35.52 0 100 0.0
19/12/2019
35.52
 4,420 35.52 35.92 35.47 20 20 0
18/12/2019
35.52
 26,300 35.52 36.02 35.52 0 4,150 -0.3
17/12/2019
35.52
 2,880 35.52 35.67 35.52 0 1,530 -0.1
16/12/2019
35.52
 5,780 35.92 35.92 35.52 0 1,000 -0.1
13/12/2019
35.92
 1,110 35.97 35.97 35.77 0 1,000 -0.1
12/12/2019
35.97
 171,320 35.57 35.97 35.52 0 7,090 -0.5
11/12/2019
35.57
 2,650 35.52 35.77 35.52 0 0 0
10/12/2019
35.52
 5,140 35.67 35.67 35.52 0 0 0
09/12/2019
35.67
 14,950 35.77 35.77 35.52 0 11,400 -0.8
06/12/2019
35.77
 8,890 35.77 35.77 35.62 0 4,500 -0.3
05/12/2019
35.77
 7,960 35.77 35.82 35.72 0 0 0
04/12/2019
35.77
 9,660 35.77 35.77 35.62 80 4,020 -0.3
03/12/2019
35.77
 3,580 35.82 35.97 35.77 0 0 0
02/12/2019
35.82
 9,860 35.77 36.02 35.52 0 7,040 -0.5
29/11/2019
35.77
 3,190 36.13 36.23 35.52 30 3,000 -0.2
28/11/2019
36.13
 5,650 36.02 36.43 35.52 90 1,000 -0.1
27/11/2019
36.02
 11,920 36.48 36.48 35.92 0 470 0.0
26/11/2019
36.48
 790 36.02 36.48 35.97 360 240 0.0
25/11/2019
36.02
 6,570 36.23 36.23 36.02 0 5,000 -0.4
22/11/2019
36.23
 6,160 36.28 36.48 36.23 0 3,650 -0.3
21/11/2019
36.28
 5,550 36.48 36.48 36.23 120 0 0.0
20/11/2019
36.48
 3,820 36.53 36.53 36.28 20 3,650 -0.3
19/11/2019
36.53
 2,670 36.53 36.79 36.33 20 650 0.0
18/11/2019
36.53
 3,180 36.43 36.53 36.33 0 150 0.0
15/11/2019
36.43
 5,880 36.53 36.58 36.43 600 0 0.0
14/11/2019
36.53
 3,890 36.53 36.68 36.53 240 0 0.0
13/11/2019
36.53
 5,150 36.53 36.94 36.53 20 0 0.0
12/11/2019
36.53
 7,460 36.58 36.99 36.53 20 0 0.0
11/11/2019
36.58
 1,420 36.74 37.14 36.53 20 0 0.0
08/11/2019
36.74
 5,240 36.68 36.99 36.68 10 0 0.0
07/11/2019
36.68
 240 36.79 37.19 36.68 70 0 0.0
06/11/2019
36.79
 2,290 37.04 37.04 36.79 280 0 0.0
05/11/2019
37.04
 11,350 36.63 37.04 36.58 10,100 500 0.7
04/11/2019
36.63
 6,500 36.53 36.68 36.53 4,000 0 0.3
01/11/2019
36.53
 2,840 36.53 36.99 36.53 10 0 0.0
31/10/2019
36.53
 7,010 36.63 36.68 36.53 0 0 0
30/10/2019
36.63
 8,690 36.74 36.74 36.58 300 0 0.0
29/10/2019
36.74
 1,410 36.79 36.79 36.74 0 0 0
28/10/2019
36.79
 7,360 36.94 36.94 36.79 0 0 0
25/10/2019
36.94
 1,910 36.84 37.19 36.53 10 0 0.0
24/10/2019
36.84
 2,060 36.79 36.99 36.79 0 0 0
23/10/2019
36.79
 3,760 36.99 37.14 36.53 10 0 0.0
22/10/2019
36.99
 90 36.99 37.04 36.99 0 0 0
21/10/2019
36.99
 970 36.79 37.14 36.79 0 0 0
18/10/2019
36.79
 2,830 36.74 37.19 36.79 0 0 0
17/10/2019
36.74
 18,860 36.79 36.79 36.74 1,100 2,000 -0.1
16/10/2019
36.79
 13,640 36.99 36.99 36.79 0 0 0
15/10/2019
36.99
 13,100 36.84 36.99 36.79 50 0 0.0
14/10/2019
36.84
 2,600 36.84 37.04 36.84 0 0 0
11/10/2019
36.84
 6,820 36.84 37.80 36.84 2,010 0 0.1
10/10/2019
36.84
 21,900 36.99 37.04 36.79 580 0 0.0
09/10/2019
36.99
 18,950 37.04 37.24 36.94 0 0 0
08/10/2019
37.04
 13,670 37.04 37.14 36.99 0 0 0
07/10/2019
37.04
 13,690 37.04 37.39 37.04 350 0 0.0
04/10/2019
37.04
 11,460 37.04 37.14 37.04 4,000 0 0.3
03/10/2019
37.04
 11,820 37.09 37.09 36.99 0 0 0
02/10/2019
37.09
 680 37.24 37.24 37.09 20 0 0.0
01/10/2019
37.24
 3,700 37.24 37.39 37.04 0 70 0.0
30/09/2019
37.24
 3,600 37.04 37.29 36.94 500 1,480 -0.1
27/09/2019
37.04
 10,020 37.04 37.29 36.99 1,200 2,000 -0.1
26/09/2019
37.04
 4,910 37.14 37.29 37.04 600 0 0.0
25/09/2019
37.14
 2,860 37.04 37.29 37.04 0 0 0
24/09/2019
37.04
 5,540 37.04 37.29 36.94 0 0 0
23/09/2019
37.04
 7,140 37.19 37.55 37.04 330 0 0.0
20/09/2019
37.19
 8,350 37.24 37.50 37.09 0 0 0
19/09/2019
37.24
 2,680 37.19 37.29 37.04 50 320 0.0
18/09/2019
37.19
 6,570 37.19 37.55 37.04 0 10 0.0
17/09/2019
37.19
 60,730 37.29 37.55 37.14 0 39,320 -2.9
16/09/2019
37.29
 3,620 37.34 37.70 37.09 80 350 0.0
13/09/2019
37.34
 5,700 37.60 38.26 37.34 110 0 -15.2
12/09/2019
37.60
 3,390 37.19 37.60 37.29 20 220 0.0
11/09/2019
37.19
 32,640 37.55 37.60 36.89 2,110 26,500 -1.8

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