CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115
1.50
(1.32%)
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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
49.60
 64,540 50.10 50.36 47.32 8,010 40 0.8
24/11/2017
50.10
 13,510 50.46 50.61 49.60 4,540 0 0.5
23/11/2017
50.46
 24,170 50.76 52.13 49.09 1,200 0 0.1
22/11/2017
50.76
 25,540 50.81 51.62 50.15 590 1,400 -0.1
21/11/2017
50.81
 18,470 50.86 52.08 50.61 7,500 500 0.7
20/11/2017
50.86
 42,950 49.09 51.06 49.09 31,890 100 3.2
17/11/2017
49.09
 28,100 51.12 52.08 49.09 10,470 1,940 0.9
16/11/2017
51.12
 18,040 51.92 52.63 50.61 6,300 360 0.6
15/11/2017
51.92
 20,420 51.37 52.94 51.47 7,770 4,310 0.4
14/11/2017
51.37
 49,690 50.91 53.14 50.91 12,550 15,400 -0.3
13/11/2017
50.91
 44,110 49.14 50.91 49.09 13,320 120 1.3
10/11/2017
49.14
 84,110 49.09 50.05 48.89 67,460 8,700 5.7
09/11/2017
49.09
 82,290 48.28 50.05 48.58 5,740 6,800 -0.1
08/11/2017
48.28
 106,830 45.75 48.53 45.80 11,620 13,440 -0.2
07/11/2017
45.75
 30,670 45.70 45.80 45.55 12,820 6,190 0.6
06/11/2017
45.70
 31,310 45.85 45.85 45.50 5,130 21,260 -1.5
03/11/2017
45.85
 12,610 45.80 46.00 45.55 4,850 2,110 0.2
02/11/2017
45.80
 18,610 45.55 46.05 45.30 3,890 4,460 -0.1
01/11/2017
45.55
 6,290 44.79 45.55 44.84 120 70 0.0
31/10/2017
44.79
 19,180 45.04 45.55 44.64 4,060 6,060 -0.2
30/10/2017
45.04
 28,790 45.04 46.16 45.04 11,220 13,270 -0.2
27/10/2017
45.04
 22,240 44.54 46.05 44.08 5,650 9,940 -0.4
26/10/2017
44.54
 16,280 45.55 46.56 44.54 1,100 0 0.1
25/10/2017
45.55
 20,360 43.57 46.61 44.54 2,070 500 0.1
24/10/2017
43.57
 50,420 42.36 43.88 42.36 16,100 14,940 0.1
23/10/2017
42.36
 30,340 41.50 42.51 41.25 10 2,000 -0.2
20/10/2017
41.50
 8,320 41.20 41.75 41.20 10 2,000 -0.2
19/10/2017
41.20
 11,900 40.99 42.01 40.99 10 4,150 -0.3
18/10/2017
40.99
 7,620 42.31 42.31 40.99 20 5,310 -0.4
17/10/2017
42.31
 130 42.31 42.31 41.80 0 0 0
16/10/2017
42.31
 7,120 42.26 42.41 42.26 1,000 2,870 -0.2
13/10/2017
42.26
 12,660 42.01 42.26 41.95 8,050 2,000 0.5
12/10/2017
42.01
 5,010 41.85 42.01 41.85 5,000 0 0.4
11/10/2017
41.85
 19,490 41.85 41.90 41.40 7,510 0 0.6
10/10/2017
41.85
 5,130 41.95 42.01 41.35 110 600 -0.0
09/10/2017
41.95
 3,380 41.55 42.21 40.99 20 200 -0.0
06/10/2017
41.55
 17,700 41.90 42.26 41.55 8,000 1,010 0.6
05/10/2017
41.90
 33,950 41.75 41.90 40.99 2,430 800 0.1
04/10/2017
41.75
 3,740 41.70 41.95 40.89 20 0 0.0
03/10/2017
41.70
 4,490 41.60 41.70 41.09 2,350 0 0.2
02/10/2017
41.60
 7,480 42.01 42.11 41.50 2,980 560 0.2
29/09/2017
42.01
 23,510 41.30 42.16 41.75 4,200 200 0.3
28/09/2017
41.30
 40,070 40.18 41.50 40.13 4,200 1,200 0.2
27/09/2017
40.18
 8,200 39.98 40.23 39.73 130 350 -0.0
26/09/2017
39.98
 10,520 39.98 40.03 39.98 3,990 0 0.3
25/09/2017
39.98
 12,670 39.73 39.98 39.63 10,270 0 0.8
22/09/2017
39.73
 10,160 39.63 39.88 39.63 1,000 0 0.1
21/09/2017
39.63
 4,530 39.48 39.68 39.48 840 0 0.1
20/09/2017
39.48
 12,930 38.82 39.93 39.48 8,330 0 0.6
19/09/2017
38.82
 10,860 39.22 39.48 38.82 5,000 1,050 0.3
18/09/2017
39.22
 560 39.22 39.48 39.22 0 0 0
15/09/2017
39.22
 3,860 39.68 39.68 39.17 770 0 0.1
14/09/2017
39.68
 3,490 39.68 39.68 38.97 220 0 0.0
13/09/2017
39.68
 17,690 39.68 39.73 39.68 17,510 20 1.4
12/09/2017
39.68
 9,240 39.37 40.49 39.48 8,320 0 0.6
11/09/2017
39.37
 2,270 39.53 39.53 39.37 0 200 -0.0
08/09/2017
39.53
 7,080 39.63 39.68 39.53 5,190 0 0.4
07/09/2017
39.63
 81,330 39.68 39.68 39.48 77,260 0 6.0
06/09/2017
39.68
 7,150 39.48 39.88 39.48 1,800 2,200 -0.0
05/09/2017
39.48
 54,900 39.37 39.98 39.42 47,660 200 3.7
01/09/2017
39.37
 1,280 39.48 39.48 39.37 0 500 -0.0
31/08/2017
39.48
 101,310 39.48 39.53 39.48 94,990 0 7.4
30/08/2017
39.48
 118,610 39.48 39.58 39.42 100,000 0 7.8
29/08/2017
39.48
 11,620 39.48 39.48 38.87 20 0 0.0
28/08/2017
39.48
 52,310 39.27 39.58 39.27 31,630 400 2.4
25/08/2017
39.27
 12,410 39.37 39.37 39.22 0 190 -0.0
24/08/2017
39.37
 106,980 39.32 39.37 39.27 77,620 0 6.0
23/08/2017
39.32
 29,410 39.27 39.32 38.26 22,710 8,000 1.1
22/08/2017
39.27
 12,520 39.37 39.42 38.82 610 10 0.0
21/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/08/2017
39.37
 17,330 39.32 39.48 38.87 1,620 1,200 0.0
18/08/2017
39.32
 39,860 39.37 39.71 39.28 9,270 14,350 -0.4
17/08/2017
39.37
 15,500 39.37 39.61 39.23 1,150 1,400 -0.0
16/08/2017
39.37
 43,320 39.47 39.90 38.99 1,260 1,800 -0.0
15/08/2017
39.47
 46,300 39.47 39.90 39.47 6,500 0 0.5
14/08/2017
39.47
 28,470 39.37 40.19 39.37 1,180 0 0.1
11/08/2017
39.37
 49,100 39.71 40.48 39.37 11,710 0 1.0
10/08/2017
39.71
 37,890 40.19 40.91 39.42 1,640 0 0.1
09/08/2017
40.19
 123,320 39.42 40.86 39.42 30,090 710 2.4
08/08/2017
39.42
 30,260 39.47 40.86 39.28 16,540 0 1.4
07/08/2017
39.47
 9,730 39.61 42.31 39.28 9,000 20 0.7
04/08/2017
39.61
 16,430 39.37 39.71 39.23 13,210 0 1.1
03/08/2017
39.37
 7,480 39.13 39.42 38.99 7,270 0 0.6
02/08/2017
39.13
 3,910 39.13 39.76 38.55 1,310 0 0.1
01/08/2017
39.13
 5,530 39.37 39.37 38.84 1,290 0 0.1
31/07/2017
39.37
 8,940 39.18 39.37 36.58 4,270 110 0.3
28/07/2017
39.18
 2,440 38.99 39.18 38.51 2,130 1,000 0.1
27/07/2017
38.99
 3,410 38.51 39.42 38.99 1,860 300 0.1
26/07/2017
38.51
 12,880 39.37 39.37 38.51 4,430 9,130 -0.4
25/07/2017
39.37
 700 39.42 39.42 39.23 540 0 0.0
24/07/2017
39.42
 2,770 39.23 39.52 39.03 2,040 200 0.2
21/07/2017
39.23
 5,670 39.61 39.61 39.23 4,350 0 0.4
20/07/2017
39.61
 8,940 39.47 39.61 39.23 4,610 3,090 0.1
19/07/2017
39.47
 25,650 39.47 39.56 39.23 24,070 0 2.0
18/07/2017
39.47
 6,450 39.42 39.47 39.37 1,260 0 0.1
17/07/2017
39.42
 2,280 39.47 39.95 38.84 1,910 0 0.2
14/07/2017
39.47
 4,060 39.37 39.71 39.37 2,390 0 0.2
13/07/2017
39.37
 7,720 39.56 39.71 39.28 3,480 0 0.3
12/07/2017
39.56
 27,860 39.28 40.43 39.23 23,370 510 1.9
11/07/2017
39.28
 7,750 38.99 39.28 38.99 6,440 0 0.5
10/07/2017
38.99
 6,080 38.75 38.99 38.75 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |