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)
03/01/2020
36.43
 1,310 36.02 36.43 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 35.26 36.79 35.21 0 110 0.0
30/12/2019
35.31
 3,510 35.52 35.52 35.26 50 110 0.0
27/12/2019
35.42
 250 35.31 35.42 35.16 0 0 0
26/12/2019
35.16
 2,590 35.52 35.52 35.16 0 80 0.0
25/12/2019
35.26
 2,790 35.47 35.47 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 35.47 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 35.87 35.87 35.52 0 1,000 -0.1
13/12/2019
35.92
 1,110 35.77 35.92 35.77 0 1,000 -0.1
12/12/2019
35.97
 171,320 35.52 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 35.52 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 35.62 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 35.77 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 35.77 36.23 35.52 30 3,000 -0.2
28/11/2019
36.13
 5,650 35.52 36.43 35.52 90 1,000 -0.1
27/11/2019
36.02
 11,920 36.28 36.28 35.92 0 470 0.0
26/11/2019
36.48
 790 36.28 36.48 35.97 360 240 0.0
25/11/2019
36.02
 6,570 36.02 36.13 36.02 0 5,000 -0.4
22/11/2019
36.23
 6,160 36.23 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 36.28 36.53 36.28 20 3,650 -0.3
19/11/2019
36.53
 2,670 36.33 36.79 36.33 20 650 0.0
18/11/2019
36.53
 3,180 36.48 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 36.79 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 37.14 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 37.04 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 36.58 37.04 36.58 10,100 500 0.7
04/11/2019
36.63
 6,500 36.58 36.68 36.53 4,000 0 0.3
01/11/2019
36.53
 2,840 36.99 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 36.79 36.94 36.79 0 0 0
25/10/2019
36.94
 1,910 36.53 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 36.68 37.14 36.53 10 0 0.0
22/10/2019
36.99
 90 37.04 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 37.19 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 36.79 36.94 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 37.04 37.04 36.84 0 0 0
11/10/2019
36.84
 6,820 37.80 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 37.24 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 37.19 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 36.99 37.04 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 37.29 37.29 36.94 500 1,480 -0.1
27/09/2019
37.04
 10,020 37.29 37.29 36.99 1,200 2,000 -0.1
26/09/2019
37.04
 4,910 37.04 37.29 37.04 600 0 0.0
25/09/2019
37.14
 2,860 37.29 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 37.09 37.55 37.04 330 0 0.0
20/09/2019
37.19
 8,350 37.50 37.50 37.09 0 0 0
19/09/2019
37.24
 2,680 37.04 37.29 37.04 50 320 0.0
18/09/2019
37.19
 6,570 38.26 37.55 37.04 0 10 0.0
17/09/2019
37.19
 60,730 38.26 37.55 37.14 0 39,320 -2.9
16/09/2019
37.29
 3,620 38.26 37.70 37.09 80 350 0.0
13/09/2019
37.34
 5,700 38.26 38.26 37.34 110 0 -15.2
12/09/2019
37.60
 3,390 37.60 37.60 37.29 20 220 0.0
11/09/2019
37.19
 32,640 37.60 37.60 36.89 2,110 26,500 -1.8
10/09/2019
37.55
 26,350 37.55 37.70 37.55 0 6,930 -0.5
09/09/2019
37.65
 5,880 37.85 38.05 37.65 0 0 0
06/09/2019
38.05
 1,800 37.85 38.31 37.85 360 0 0.0
05/09/2019
37.85
 63,840 38.16 38.41 37.85 10,000 29,920 -1.5
04/09/2019
38.16
 30,050 37.65 38.26 36.79 10,060 0 0.8
03/09/2019
37.80
 21,360 37.65 37.80 37.55 10,020 0 0.7
30/08/2019
37.65
 21,540 37.50 37.65 37.19 11,040 2,000 0.7
29/08/2019
37.29
 29,300 36.84 37.39 36.79 10,000 0 0.7
28/08/2019
36.53
 4,610 36.99 36.99 36.53 10 0 0.0
27/08/2019
36.74
 3,460 36.53 37.24 36.53 2,270 400 0.1
26/08/2019
36.53
 47,220 36.94 36.94 36.28 10 0 0.0
23/08/2019
36.63
 11,190 37.29 37.29 36.63 40 10,000 -0.7
22/08/2019
36.99
 4,870 36.68 37.24 36.68 1,170 0 0.1
21/08/2019
36.63
 2,320 36.89 36.89 36.63 0 0 0
20/08/2019
36.79
 5,730 36.79 36.79 36.63 1,330 1,480 0.0
19/08/2019
36.79
 1,410 36.74 36.79 36.74 0 0 0
16/08/2019
36.53
 13,080 36.68 37.45 36.48 200 10,000 -0.7
15/08/2019
36.68
 4,080 36.79 36.79 36.63 30 100 0.0

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