CTCP Suất ăn Hàng không Nội Bài (ncs)

33.10
0
(0%)
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) 		2.10 6.75% 1,700 0 0
31.10
33.70
33.10
2 tháng
(2026-09-03) 		-1.80 -5.14% 84,000 -100 0
31
35
33.10
3 tháng
(2026-08-04) 		-5.50 -14.21% 88,500 -100 0
31
38.70
33.10
6 tháng
(2026-05-06) 		-4.76 -12.55% 113,700 -100 0
31
40.20
33.10
12 tháng
(2025-11-07) 		-5.50 -14.21% 338,400 -100 0
30.96
40.20
33.10
24 tháng
(2024-11-12) 		9.33 39.12% 1,818,696 -100 0
20.73
40.54
33.10
36 tháng
(2023-11-20) 		14.48 77.37% 2,875,079 -100 0
17.51
40.54
33.10
60 tháng
(2021-11-29) 		12.59 61.11% 4,065,964 200 0.0
14.34
40.54
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
25.76
 1,300 26.19 26.19 25.76 0 0 0
14/08/2019
25.76
 2,950 25.76 25.76 25.76 0 0 0
13/08/2019
26.53
 1,010 26.19 26.53 26.19 0 0 0
12/08/2019
27.05
 10 27.05 27.05 27.05 0 0 0
09/08/2019
26.62
 200 27.48 27.48 26.62 0 0 0
08/08/2019
25.84
 500 25.84 25.84 25.84 0 0 0
07/08/2019
25.93
 0 25.93 25.93 25.93 0 0 0
06/08/2019
26.19
 300 25.76 26.19 25.76 0 0 0
05/08/2019
25.76
 6,300 26.19 26.19 25.76 0 0 0
02/08/2019
26.45
 2,500 26.62 26.62 26.45 0 0 0
01/08/2019
26.62
 230 26.62 26.62 26.62 0 0 0
31/07/2019
26.62
 300 26.62 26.62 26.62 0 0 0
30/07/2019
26.79
 0 26.79 26.79 26.79 0 0 0
29/07/2019
26.79
 0 26.79 26.79 26.79 0 0 0
26/07/2019
26.62
 4,700 26.96 26.96 26.62 0 0 0
25/07/2019
26.19
 1,610 26.19 26.19 26.19 0 0 0
24/07/2019
26.19
 6,143 25.93 26.19 25.93 0 0 0
23/07/2019
26.19
 3,800 26.45 26.45 25.84 0 0 0
22/07/2019
26.79
 5,204 26.79 26.79 26.62 0 0 0
19/07/2019
26.70
 7,700 26.96 26.96 26.70 0 0 0
18/07/2019
26.96
 3,110 26.96 27.05 26.96 0 0 0
17/07/2019
26.96
 50 26.96 26.96 26.96 0 0 0
16/07/2019
26.62
 9,000 27.13 27.22 26.62 0 0 0
15/07/2019
27.48
 0 27.48 27.48 27.48 0 0 0
12/07/2019
27.48
 4,800 27.48 27.48 27.48 0 0 0
11/07/2019
27.48
 1,800 28.33 28.33 27.48 0 0 0
10/07/2019
27.48
 5,200 27.22 28.33 27.22 0 0 0
09/07/2019
27.22
 300 27.22 27.22 27.22 0 0 0
08/07/2019
27.22
 0 27.22 27.22 27.22 0 0 0
05/07/2019
27.22
 4,145 27.22 27.22 27.13 0 0 0
04/07/2019
27.22
 0 27.22 27.22 27.22 0 0 0
03/07/2019
27.48
 7,825 26.79 27.48 26.70 0 0 0
02/07/2019
27.13
 5,500 26.70 27.13 26.70 0 0 0
01/07/2019
27.05
 600 27.05 27.05 27.05 0 0 0
28/06/2019
27.05
 5,450 25.93 27.05 25.93 0 0 0
27/06/2019
27.39
 5,600 26.87 27.48 26.87 0 0 0
26/06/2019
26.70
 4,210 26.70 26.70 26.70 0 0 0
25/06/2019
26.62
 4,500 26.96 27.05 26.62 0 0 0
24/06/2019
27.05
 2,100 27.05 27.05 27.05 0 0 0
21/06/2019
27.05
 100 27.05 27.05 27.05 0 0 0
20/06/2019
26.62
 100 26.62 26.62 26.62 0 0 0
19/06/2019
26.62
 2,400 27.22 27.22 25.76 0 0 0
18/06/2019
27.22
 0 27.22 27.22 27.22 0 0 0
17/06/2019
27.48
 1,610 27.05 27.48 27.05 0 0 0
14/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
13/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
12/06/2019
27.48
 0 27.48 27.48 27.48 0 0 0
11/06/2019
27.48
 1,000 27.48 27.48 27.48 0 0 0
10/06/2019
27.39
 610 27.90 27.90 27.39 0 0 0
07/06/2019
28.16
 890 28.16 28.16 28.16 0 0 0
06/06/2019
27.13
 100 27.13 27.13 27.13 0 0 0
05/06/2019
26.87
 1,130 26.87 26.96 26.87 0 0 0
04/06/2019
26.87
 450 26.87 26.87 26.87 0 0 0
03/06/2019
26.62
 8,820 27.48 27.48 26.62 0 0 0
31/05/2019
27.48
 500 27.48 27.48 27.48 0 0 0
30/05/2019
26.27
 3,250 26.79 26.79 26.27 0 0 0
29/05/2019
25.76
 31,200 27.05 27.05 25.76 0 0 0
28/05/2019
26.87
 100 26.87 26.87 26.87 0 0 0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
27/05/2019
29.19
 2,300 29.19 29.19 29.02 0 0 0
24/05/2019
29.02
 1,200 29.02 29.02 29.02 0 0 0
23/05/2019
29.02
 500 29.02 29.02 29.02 0 0 0
22/05/2019
29.02
 1,600 29.83 29.83 28.86 0 0 0
21/05/2019
28.78
 2,690 28.62 28.78 28.62 0 0 0
20/05/2019
28.62
 100 28.62 28.62 28.62 0 0 0
17/05/2019
28.30
 400 28.30 28.30 28.30 0 0 0
16/05/2019
29.02
 540 29.02 29.02 29.02 0 0 0
15/05/2019
29.26
 900 29.42 29.42 29.26 0 0 0
14/05/2019
28.21
 200 28.21 28.21 28.21 0 0 0
13/05/2019
29.50
 150 29.50 29.50 29.50 0 0 0
10/05/2019
28.62
 2,000 28.62 28.62 28.21 0 0 0
09/05/2019
28.62
 2,850 28.21 28.62 28.21 0 0 0
08/05/2019
28.70
 200 28.70 28.70 28.70 0 0 0
07/05/2019
28.70
 2,100 28.30 28.70 28.30 0 0 0
06/05/2019
28.30
 1,000 28.30 28.30 28.30 0 0 0
03/05/2019
28.78
 1,150 28.38 28.78 28.38 0 0 0
02/05/2019
28.38
 210 28.38 28.38 28.38 0 0 0
26/04/2019
28.70
 2,000 28.70 28.70 28.70 0 0 0
25/04/2019
29.02
 15,400 29.02 29.02 29.02 0 0 0
24/04/2019
29.02
 3,200 28.62 29.18 28.30 0 0 0
23/04/2019
29.18
 300 28.62 29.18 28.62 0 0 0
22/04/2019
29.18
 3,400 28.46 29.18 28.46 0 0 0
19/04/2019
29.02
 300 29.02 29.02 29.02 0 0 0
18/04/2019
29.02
 120 29.02 29.02 29.02 0 0 0
17/04/2019
29.02
 1,840 29.02 29.02 29.02 0 0 0
16/04/2019
29.02
 100 29.02 29.02 29.02 0 0 0
12/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
11/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
10/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
09/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
08/04/2019
29.02
 1,410 29.18 29.18 29.02 0 0 0
05/04/2019
29.02
 600 29.10 29.10 29.02 0 0 0
04/04/2019
29.02
 100 29.02 29.02 29.02 0 0 0
03/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
02/04/2019
29.02
 0 29.02 29.02 29.02 0 0 0
01/04/2019
29.02
 41,055 29.42 29.42 29.02 0 0 0
29/03/2019
30.23
 3 30.23 30.23 30.23 0 0 0
28/03/2019
30.23
 545 30.23 30.23 30.23 0 0 0
27/03/2019
28.78
 0 28.78 28.78 28.78 0 0 0
26/03/2019
28.78
 0 28.78 28.78 28.78 0 0 0
25/03/2019
28.78
 0 28.78 28.78 28.78 0 0 0

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