CTCP Suất ăn Hàng không Nội Bài (ncs)

25.70
0.30
(1.18%)
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
(2024-10-22) 		-1.10 -4.15% 31,370 2,000 0.1
25.30
27
25.40
2 tháng
(2024-09-23) 		-1.50 -5.58% 51,706 1,700 0.0
25.30
27.20
25.40
3 tháng
(2024-08-23) 		-3.10 -10.88% 77,063 3,300 0.1
25.30
30
25.40
6 tháng
(2024-05-27) 		-0.60 -2.31% 333,917 12,800 0.3
25.30
30
25.40
12 tháng
(2023-11-28) 		5.40 27% 1,046,979 48,600 1.3
19
30
25.40
24 tháng
(2022-12-02) 		7.70 43.47% 1,505,667 41,465 1.1
16.31
30
25.40
36 tháng
(2021-12-07) 		3.87 18% 2,247,340 49,665 1.3
15.56
30
25.40
60 tháng
(2019-12-18) 		1.92 8.17% 5,208,607 54,790 1.3
14.91
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2017
38.50
 21,130 37.93 38.78 37.82 1,000 0 0.1
04/08/2017
37.93
 3,785 37.65 38.50 37.59 500 0 0.0
03/08/2017
37.65
 3,702 38.38 38.38 37.03 600 0 0.0
02/08/2017
38.38
 2,300 38.50 38.50 37.93 100 0 0.0
01/08/2017
38.50
 8,165 38.55 39.06 38.50 1,600 0 0.1
31/07/2017
38.55
 20,300 37.71 39.63 37.99 1,000 0 0.1
28/07/2017
37.71
 28,010 36.12 40.65 36.52 1,100 0 0.1
27/07/2017
36.12
 12,490 34.93 36.12 34.82 2,800 0 0.2
26/07/2017
34.93
 10,899 33.52 34.99 33.69 800 0 0.0
25/07/2017
33.52
 1,000 33.97 33.97 33.52 0 1,000 -0.1
24/07/2017
33.97
 7,470 33.97 33.97 33.69 0 0 0
21/07/2017
33.97
 500 34.53 34.53 33.97 0 0 0
20/07/2017
34.53
 3,300 34.53 34.53 34.48 0 0 0
19/07/2017
34.53
 1,090 34.82 34.82 34.36 0 0 0
18/07/2017
34.82
 7,000 34.48 34.82 33.97 0 0 0
17/07/2017
34.48
 0 35.10 34.48 34.48 0 0 0
14/07/2017
35.10
 2,020 33.69 35.10 33.46 1,000 0 0.1
13/07/2017
33.69
 11,000 34.53 34.53 33.40 10,000 0 0.6
12/07/2017
34.53
 3,950 34.53 34.53 34.48 0 0 0
11/07/2017
34.53
 4,911 33.40 34.53 33.97 1,900 0 0.1
10/07/2017
33.40
 220 33.40 33.40 33.40 200 0 0.0
07/07/2017
33.40
 1,200 33.23 33.40 33.40 1,200 0 0.1
06/07/2017
33.23
 310 33.18 33.23 33.23 0 0 0
05/07/2017
33.18
 1,200 33.40 33.40 33.18 0 0 0
04/07/2017
33.40
 7,300 33.29 33.46 33.35 0 0 0
03/07/2017
33.29
 7,444 33.18 33.40 33.29 0 0 0
30/06/2017
33.18
 5,300 33.18 33.23 33.18 0 0 0
29/06/2017
33.18
 7,500 33.01 33.23 33.06 0 0 0
28/06/2017
33.01
 5,000 33.01 33.01 33.01 0 0 0
27/06/2017
33.01
 17,600 32.33 33.01 32.84 0 0 0
26/06/2017
32.33
 0 32.44 32.33 32.33 0 0 0
23/06/2017
32.44
 2,100 33.01 33.01 32.27 0 0 0
22/06/2017
33.01
 9,813 32.61 33.12 32.72 0 0 0
21/06/2017
32.61
 17,510 31.19 32.84 32.27 200 0 0.0
20/06/2017
31.19
 400 32.55 32.55 31.19 0 0 0
19/06/2017
32.55
 1,705 32.84 32.84 32.55 0 0 0
16/06/2017
32.84
 1,109 32.55 32.84 32.84 0 0 0
15/06/2017
32.55
 1,251 32.55 32.78 32.55 0 0 0
14/06/2017
32.55
 1,100 33.40 33.40 32.55 0 0 0
13/06/2017
33.40
 10,400 32.27 33.40 32.55 0 0 0
12/06/2017
32.27
 5 32.27 32.27 32.27 0 0 0
09/06/2017
32.27
 2,505 31.70 32.27 32.27 0 0 0
08/06/2017
31.70
 1,300 31.99 32.55 31.70 0 0 0
07/06/2017
31.99
 141 32.61 32.61 31.99 100 0 0.0
06/06/2017
32.61
 3,429 32.55 32.84 32.55 0 0 0
05/06/2017
32.55
 6,510 32.50 32.55 32.27 0 0 0
02/06/2017
32.50
 4,700 32.27 32.50 31.99 0 0 0
01/06/2017
32.27
 2,700 31.99 32.27 31.82 0 0 0
31/05/2017
31.99
 600 31.31 31.99 31.42 0 0 0
30/05/2017
31.31
 2,300 31.14 31.99 31.25 0 0 0
29/05/2017
31.14
 1,900 31.70 31.70 31.14 200 0 0.0
26/05/2017
31.70
 1,100 31.14 31.70 31.70 1,100 0 0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2017
31.14
 4,600 31.70 32.27 30.57 0 100 -0.0
24/05/2017
31.70
 1,503 32.19 32.19 31.70 0 0 0
23/05/2017
32.19
 2,300 32.35 32.35 31.70 100 0 0.0
22/05/2017
32.35
 1,500 32.24 32.67 32.35 0 0 0
19/05/2017
32.24
 8,720 32.24 32.51 31.97 1,400 0 0.1
18/05/2017
32.24
 2,600 32.51 32.78 32.24 500 0 0.0
17/05/2017
32.51
 3,300 32.51 32.78 32.51 1,000 0 0.1
16/05/2017
32.51
 10,100 32.03 32.78 32.24 900 0 0.1
15/05/2017
32.03
 9,900 31.70 32.24 31.70 0 200 -0.0
12/05/2017
31.70
 10,600 31.44 31.70 31.60 0 4,800 -0.3
11/05/2017
31.44
 648 31.60 31.65 31.44 0 0 0
10/05/2017
31.60
 2,715 31.70 31.70 31.54 0 1,400 -0.1
09/05/2017
31.70
 800 31.27 31.70 31.49 0 300 -0.0
08/05/2017
31.27
 1,000 31.70 31.70 31.27 0 300 -0.0
05/05/2017
31.70
 10,700 32.56 32.56 31.70 1,000 10,200 -0.5
04/05/2017
32.56
 9,700 32.51 37.40 32.56 0 7,800 -0.5
03/05/2017
32.51
 15,349 31.17 33.05 31.17 0 0 0
28/04/2017
31.17
 2,300 31.60 31.65 30.90 0 0 0
27/04/2017
31.60
 1 31.17 31.60 31.60 0 0 0
26/04/2017
31.17
 10,115 31.70 31.70 31.17 0 800 -0.0
25/04/2017
31.70
 6,348 30.90 31.70 31.38 0 1,000 -0.1
24/04/2017
30.90
 742 30.84 30.90 30.90 0 0 0
21/04/2017
30.84
 5,100 30.63 31.01 30.84 0 0 0
20/04/2017
30.63
 1,400 30.68 31.17 30.63 0 100 -0.0
19/04/2017
30.68
 4,000 30.36 30.90 30.63 0 0 0
18/04/2017
30.36
 4,450 30.68 30.68 30.36 0 2,800 -0.2
17/04/2017
30.68
 4,900 31.06 31.17 30.63 0 0 0
14/04/2017
31.06
 5,650 30.95 31.11 30.63 0 200 -0.0
13/04/2017
30.95
 2,200 31.11 31.22 30.90 0 0 0
12/04/2017
31.11
 4,160 31.49 31.49 31.11 0 0 0
11/04/2017
31.49
 1,000 31.44 31.49 31.49 0 0 0
10/04/2017
31.44
 200 31.17 31.44 31.44 0 0 0
07/04/2017
31.17
 2,400 31.17 31.65 31.17 0 0 0
05/04/2017
31.17
 2,100 31.65 31.65 31.17 0 300 -0.0
04/04/2017
31.65
 1,400 31.44 31.70 31.44 0 300 -0.0
03/04/2017
31.44
 14,400 31.44 31.65 31.44 0 0 0
31/03/2017
31.44
 1,410 31.54 31.54 31.17 0 0 0
30/03/2017
31.54
 200 31.17 31.54 31.54 0 0 0
29/03/2017
31.17
 9,300 32.19 32.19 31.17 1,000 0 0.1
28/03/2017
32.19
 2,000 31.70 32.62 31.70 0 0 0
27/03/2017
31.70
 1,720 31.70 32.72 31.70 0 0 0
24/03/2017
31.70
 6,450 31.60 31.92 31.54 0 1,900 -0.1
23/03/2017
31.60
 9,700 32.03 32.03 31.49 0 300 -0.0
22/03/2017
32.03
 3,400 31.70 32.08 32.03 0 3,300 -0.2
21/03/2017
31.70
 1,950 31.97 32.24 31.70 0 1,900 -0.1
20/03/2017
31.97
 20,455 31.70 32.24 31.76 10,000 18,400 -0.5
17/03/2017
31.70
 3,820 31.60 31.70 31.70 0 3,000 -0.2
16/03/2017
31.60
 3,120 31.54 31.70 31.60 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |