CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.40
0.20
(0.25%)
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)
14/08/2019
36.94
 5,510 36.94 37.04 36.68 180 1,610 -0.1
13/08/2019
36.94
 68,920 36.94 37.04 36.68 12,000 1,910 0.7
12/08/2019
36.99
 3,370 36.58 37.24 36.58 10 0 0.0
09/08/2019
36.99
 23,190 36.33 36.99 36.28 10,000 15,000 -0.4
08/08/2019
36.53
 44,300 36.99 36.99 36.38 6,080 31,570 -1.8
07/08/2019
36.74
 17,620 36.89 37.19 36.68 11,660 12,000 0.0
06/08/2019
36.84
 33,420 36.89 36.89 36.63 10,110 4,400 0.4
05/08/2019
37.04
 33,630 37.14 37.14 36.89 10,960 670 0.7
02/08/2019
36.89
 19,790 37.04 37.09 36.79 1,600 15,000 -1.0
01/08/2019
37.04
 14,520 37.19 37.24 37.04 1,600 5,430 -0.3
31/07/2019
37.24
 8,340 37.04 38.05 37.04 120 0 0.0
30/07/2019
37.04
 4,410 36.89 37.04 36.89 0 0 0
29/07/2019
36.84
 5,500 36.94 37.04 36.84 200 0 0.0
26/07/2019
36.94
 25,370 36.99 37.04 36.79 1,500 16,290 -1.1
25/07/2019
36.99
 11,670 37.04 37.09 36.99 400 8,190 -0.6
24/07/2019
37.04
 18,000 36.94 37.19 36.53 50 1,810 -0.1
23/07/2019
37.04
 7,010 37.29 37.29 36.79 0 0 0
22/07/2019
37.29
 6,210 37.50 37.55 37.24 300 50 0.0
19/07/2019
37.55
 15,190 38.00 38.05 37.50 810 3,560 -0.2
18/07/2019
37.55
 5,340 38.00 38.00 37.29 0 0 0
17/07/2019
38.00
 41,960 36.74 38.00 36.68 30,130 0 2.2
16/07/2019
36.74
 17,030 36.89 36.94 36.43 4,090 0 0.3
15/07/2019
36.48
 12,920 36.28 37.04 36.43 360 10,000 -0.7
12/07/2019
37.04
 26,610 36.28 37.14 36.28 15,200 0 1.1
11/07/2019
36.28
 16,580 36.28 36.28 36.13 13,100 0 0.9
10/07/2019
36.02
 8,660 36.18 36.33 36.02 660 500 0.0
09/07/2019
36.28
 45,030 35.92 36.28 35.77 29,010 18,110 0.8
08/07/2019
35.92
 32,590 35.97 36.02 35.82 1,060 1,540 0.0
05/07/2019
35.82
 20,170 36.23 36.23 35.62 1,030 0 0.1
04/07/2019
35.62
 15,380 35.37 35.62 35.47 0 0 0
03/07/2019
35.42
 9,420 35.37 35.52 35.37 100 0 0.0
02/07/2019
35.37
 14,220 35.37 35.52 35.37 270 100 0.0
01/07/2019
35.47
 35,550 35.47 35.52 35.37 1,260 9,980 -0.6
28/06/2019
35.42
 23,180 35.42 35.52 35.06 1,780 14,990 -0.9
27/06/2019
35.26
 6,730 35.26 35.72 35.21 110 0 0.0
26/06/2019
35.42
 49,470 35.42 35.47 35.01 8,020 30,000 -1.5
25/06/2019
35.01
 20,930 35.01 35.11 34.86 2,000 11,640 -0.7
24/06/2019
35.01
 9,720 34.50 35.52 34.50 10 2,710 -0.2
21/06/2019
35.01
 11,120 35.01 35.67 35.01 3,490 5,650 -0.1
20/06/2019
35.47
 15,350 34.81 35.47 34.81 7,500 0 0.5
19/06/2019
34.81
 6,480 34.81 34.91 34.50 10 0 0.0
18/06/2019
34.50
 33,320 34.96 34.96 34.35 320 0 0.0
17/06/2019
34.96
 9,890 35.26 35.26 34.91 300 0 0.0
14/06/2019
35.21
 8,930 35.52 35.52 35.11 190 0 0.0
13/06/2019
35.52
 20,620 35.47 35.52 35.42 10,000 3,000 0.5
12/06/2019
35.52
 16,550 35.42 35.52 35.37 10,300 4,610 0.4
11/06/2019
35.42
 46,570 35.47 35.47 35.01 14,660 0 1.0
10/06/2019
35.42
 28,330 35.62 35.67 35.37 15,800 11,570 0.3
07/06/2019
35.52
 20,880 35.16 35.52 35.01 16,500 7,360 0.6
06/06/2019
35.16
 23,940 35.97 35.97 35.01 20 0 0.0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 50%
05/06/2019
35.52
 50,730 35.52 36.28 35.26 17,020 18,130 -0.1
04/06/2019
35.52
 24,280 35.14 35.85 35.04 320 0 0.0
03/06/2019
35.09
 34,800 35.61 35.75 35.09 940 7,000 -0.4
31/05/2019
35.61
 22,530 36.28 36.32 35.61 1,530 0 0.1
30/05/2019
36.28
 13,470 36.37 36.46 35.99 910 2,000 -0.1
29/05/2019
36.37
 21,100 36.09 36.46 36.09 0 5,390 -0.4
28/05/2019
36.46
 15,300 36.70 36.84 35.99 10 5,550 -0.4
27/05/2019
36.70
 57,100 36.46 36.75 36.23 14,980 2,590 1.0
24/05/2019
35.99
 28,090 35.61 36.04 35.56 0 0 0
23/05/2019
35.52
 43,660 35.28 35.52 34.67 17,150 8,000 0.7
22/05/2019
34.81
 44,340 34.81 35.23 34.67 11,510 32,950 -1.6
21/05/2019
34.62
 20,930 34.81 34.81 34.62 100 500 0.0
20/05/2019
34.62
 14,110 34.76 34.81 34.57 610 350 0.0
17/05/2019
34.76
 21,000 35.04 35.04 34.71 1,090 8,500 -0.5
16/05/2019
35.04
 9,430 35.14 35.19 34.67 0 0 0
15/05/2019
35.09
 28,310 35.04 35.09 34.62 10,020 0 0.7
14/05/2019
35.04
 14,040 35.28 35.28 34.81 1,350 0 0.1
13/05/2019
35.14
 28,970 34.81 35.52 34.81 12,310 1,250 0.8
10/05/2019
34.81
 2,200 34.57 34.81 34.14 260 0 0.0
09/05/2019
34.33
 13,840 34.57 34.57 34.33 0 0 0
08/05/2019
34.57
 11,600 34.33 34.76 34.29 4,140 520 0.3
07/05/2019
34.33
 22,610 34.71 35.52 34.10 1,410 15,300 -1.0
06/05/2019
34.71
 27,330 34.95 34.95 34.43 3,610 0 0.3
03/05/2019
35.04
 61,540 35.04 35.52 34.85 1,000 9,480 -0.6
02/05/2019
34.81
 22,930 34.57 34.95 34.57 0 0 0
26/04/2019
34.57
 39,450 34.52 34.57 34.33 1,010 2,940 -0.1
25/04/2019
34.48
 25,130 34.33 34.48 34.19 500 300 0.0
24/04/2019
34.33
 38,230 34.00 34.52 33.86 10 0 0.0
23/04/2019
34.10
 11,500 34.10 34.19 33.95 860 0 0.1
22/04/2019
34.10
 23,550 33.15 35.33 33.15 7,820 1,740 0.4
19/04/2019
33.15
 23,350 33.62 33.62 33.15 7,460 10,060 -0.2
18/04/2019
33.24
 5,190 33.81 33.81 33.24 210 0 0.0
17/04/2019
33.86
 8,160 34.05 34.05 33.62 10 0 0.0
16/04/2019
33.95
 45,350 33.62 34.05 33.58 10,560 0 0.8
12/04/2019
33.62
 40,050 33.29 33.86 33.15 0 0 0
11/04/2019
33.10
 5,830 32.91 33.39 32.91 280 560 0.0
10/04/2019
32.91
 1,950 32.63 33.06 32.63 10 0 0.0
09/04/2019
32.53
 56,000 33.01 33.24 32.20 1,490 44,860 -3.0
08/04/2019
33.01
 24,520 33.67 33.67 33.01 1,010 15,000 -1.0
05/04/2019
33.10
 65,120 33.10 33.62 33.01 7,300 50,880 -3.0
04/04/2019
33.06
 34,320 33.39 33.39 33.06 2,830 28,190 -1.8
03/04/2019
33.39
 3,030 33.20 33.62 33.20 1,620 800 0.1
02/04/2019
33.39
 3,230 33.81 33.81 33.15 80 0 0.0
01/04/2019
33.15
 28,880 33.95 33.95 33.10 2,110 11,560 -0.7
29/03/2019
33.62
 14,660 33.58 34.05 33.39 3,280 10,000 -0.5
28/03/2019
33.58
 9,500 33.86 33.86 33.58 2,470 1,610 0.1
27/03/2019
33.86
 4,750 34.00 34.00 33.81 10 0 0.0
26/03/2019
33.53
 29,170 34.10 34.10 33.48 20 7,720 -0.6
25/03/2019
33.62
 23,740 34.10 34.19 33.62 20 0 0.0
22/03/2019
34.38
 24,760 34.10 34.57 34.10 70 70 0.0

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