CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112
-0.30
(-0.27%)
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
(2024-10-29) 		-2.70 -2.35% 109,600 -200 -0.0
110.50
115
112.30
2 tháng
(2024-09-30) 		-0.90 -0.80% 276,100 36,100 4.2
109.60
118
112.30
3 tháng
(2024-08-30) 		11.20 11.08% 609,800 181,400 19.6
101.10
122
112.30
6 tháng
(2024-06-03) 		23.54 26.52% 1,413,300 327,910 34.0
88.76
122
112.30
12 tháng
(2023-12-04) 		29.15 35.06% 2,357,700 289,210 30.6
82.77
122
112.30
24 tháng
(2022-12-09) 		39.04 53.28% 3,966,700 753,217 76.1
72.74
122
112.30
36 tháng
(2021-12-14) 		47.92 74.45% 6,972,600 1,082,692 104.7
64.22
122
112.30
60 tháng
(2019-12-25) 		70.60 169.29% 20,818,980 546,452 83.0
28.73
122
112.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2017
38.75
 14,450 38.84 39.08 38.65 1,210 100 0.1
06/07/2017
38.84
 1,940 38.84 38.84 38.75 370 0 0.0
05/07/2017
38.84
 16,340 38.99 38.99 38.65 3,000 0 0.2
04/07/2017
38.99
 7,450 38.65 38.99 38.51 5,890 0 0.5
03/07/2017
38.65
 4,760 38.99 38.99 38.51 2,010 0 0.2
30/06/2017
38.99
 6,430 38.99 38.99 38.51 1,600 0 0.1
29/06/2017
38.99
 6,810 38.51 38.99 38.51 3,010 0 0.2
28/06/2017
38.51
 35,790 38.99 38.99 38.51 9,260 12,260 -0.2
27/06/2017
38.99
 4,010 39.13 39.23 38.60 1,810 0 0.1
26/06/2017
39.13
 5,510 38.60 39.47 38.51 380 10 0.0
23/06/2017
38.60
 370 39.32 39.32 38.51 20 0 0.0
22/06/2017
39.32
 20,570 38.51 39.95 38.51 730 2,130 -0.1
21/06/2017
38.51
 3,300 38.26 38.79 38.26 1,310 10 0.1
20/06/2017
38.26
 6,820 38.75 38.75 38.26 20 0 0.0
19/06/2017
38.75
 15,770 38.51 38.84 38.26 0 500 -0.0
16/06/2017
38.51
 3,410 38.46 38.99 38.26 1,500 2,090 -0.0
15/06/2017
38.46
 1,630 38.26 38.89 38.26 30 0 0.0
14/06/2017
38.26
 14,800 38.02 39.23 38.02 1,100 10,100 -0.7
13/06/2017
38.02
 60,340 38.41 38.41 38.02 22,760 59,530 -2.9
12/06/2017
38.41
 8,870 38.51 38.75 38.31 5,690 570 0.4
09/06/2017
38.51
 4,770 38.55 38.55 38.51 40 0 0.0
08/06/2017
38.55
 1,140 39.03 39.03 38.55 410 0 0.0
07/06/2017
39.03
 20,500 38.60 39.08 38.51 19,700 0 1.6
06/06/2017
38.60
 4,150 38.51 38.60 38.46 2,640 0 0.2
05/06/2017
38.51
 6,410 38.51 39.18 38.51 5,270 3,010 0.2
02/06/2017
38.51
 7,520 38.51 38.55 38.12 6,500 3,810 0.2
01/06/2017
38.51
 20,410 37.78 38.51 38.26 18,420 0 1.5
31/05/2017
37.78
 64,480 38.26 38.70 37.78 21,190 60,480 -3.1
30/05/2017
38.26
 11,010 38.12 38.51 38.12 5,010 5,620 -0.0
29/05/2017
38.12
 71,100 38.02 38.51 38.02 60,020 40,100 1.6
26/05/2017
38.02
 19,960 38.02 38.51 37.83 20 300 -0.0
25/05/2017
38.02
 18,490 38.36 38.75 38.02 30 0 0.0
24/05/2017
38.36
 16,500 38.51 39.47 38.36 13,920 0 1.1
23/05/2017
38.51
 13,030 38.51 38.51 38.07 11,400 2,200 0.7
22/05/2017
38.51
 57,260 38.07 38.51 37.78 41,110 2,750 3.0
19/05/2017
38.07
 14,640 38.36 38.46 38.02 2,200 900 0.1
18/05/2017
38.36
 25,430 38.65 38.70 38.02 3,060 4,000 -0.1
17/05/2017
38.65
 33,390 38.99 38.99 38.55 3,140 7,000 -0.3
16/05/2017
38.99
 38,210 39.47 39.52 38.75 12,970 5,000 0.7
15/05/2017
39.47
 21,440 39.52 39.56 38.79 15,300 3,000 1.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 60%
12/05/2017
39.52
 42,950 39.52 40.82 39.23 10,120 3,310 0.6
11/05/2017
39.52
 83,200 39.43 39.92 39.02 11,850 500 1.0
10/05/2017
39.43
 38,360 39.83 39.92 39.43 6,150 0 0.5
09/05/2017
39.83
 13,180 39.20 39.83 39.20 6,060 1,570 0.4
08/05/2017
39.20
 23,010 39.43 39.43 38.13 2,380 6,430 -0.3
05/05/2017
39.43
 47,710 39.92 40.14 39.25 30 4,000 -0.3
04/05/2017
39.92
 43,960 40.01 40.37 39.83 4,560 450 0.4
03/05/2017
40.01
 43,560 40.01 40.37 39.92 14,120 4,270 0.9
28/04/2017
40.01
 97,710 39.47 40.14 39.87 11,500 0 1.0
27/04/2017
39.47
 86,850 39.61 39.92 39.47 6,040 1,300 0.4
26/04/2017
39.61
 64,890 39.47 39.92 38.66 9,100 13,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |