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)
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
25/04/2017
39.47
 22,890 39.65 40.14 39.11 10,660 0 0.9
24/04/2017
39.65
 20,490 38.53 39.65 38.53 13,410 450 1.1
21/04/2017
38.53
 6,820 38.35 38.53 38.13 4,250 80 0.4
20/04/2017
38.35
 4,870 38.57 38.57 38.35 207,580 206,520 0.1
19/04/2017
38.57
 11,660 38.57 38.57 38.26 3,740 3,000 0.1
18/04/2017
38.57
 3,810 38.57 38.75 38.17 1,290 840 0.0
17/04/2017
38.57
 1,750 38.93 39.07 38.48 140 1,170 -0.1
14/04/2017
38.93
 2,810 38.93 39.25 38.48 210 2,530 -0.2
13/04/2017
38.93
 32,360 38.75 39.02 38.75 30,010 26,080 0.3
12/04/2017
38.75
 31,730 39.02 39.02 38.66 30,000 29,290 0.1
11/04/2017
39.02
 34,090 38.71 39.02 38.57 31,010 29,120 0.2
10/04/2017
38.71
 23,580 39.02 39.02 38.66 2,400 16,500 -1.2
07/04/2017
39.02
 22,680 39.25 39.29 39.02 16,500 8,000 0.7
05/04/2017
39.25
 13,460 39.29 39.92 39.16 5,960 5,010 0.1
04/04/2017
39.29
 8,950 39.29 39.34 39.16 0 4,500 -0.4
03/04/2017
39.29
 10,320 39.47 39.47 39.29 2,730 1,000 0.2
31/03/2017
39.47
 5,980 39.47 39.47 39.11 2,720 0 0.2
30/03/2017
39.47
 18,950 39.38 39.47 39.16 12,370 6,080 0.6
29/03/2017
39.38
 4,580 39.47 39.56 39.11 2,360 0 0.2
28/03/2017
39.47
 17,930 39.47 39.65 39.25 6,240 3,390 0.3
27/03/2017
39.47
 35,970 39.29 39.92 39.43 40 2,120 -0.2
24/03/2017
39.29
 9,390 39.38 39.47 38.98 3,070 1,000 0.2
23/03/2017
39.38
 5,170 39.25 39.56 39.25 4,510 1,300 0.3
22/03/2017
39.25
 17,520 39.52 39.61 38.13 5,740 0 0.5
21/03/2017
39.52
 65,230 39.56 39.83 39.52 6,030 18,770 -1.1
20/03/2017
39.56
 9,070 39.43 39.92 39.47 1,480 0 0.1
17/03/2017
39.43
 10,020 39.38 39.52 39.34 4,980 0 0.4
16/03/2017
39.38
 14,180 39.34 39.38 39.29 10,600 0 0.9
15/03/2017
39.34
 7,640 39.29 39.43 39.29 4,950 0 0.4
14/03/2017
39.29
 13,470 39.47 39.47 39.25 11,420 6,270 0.5
13/03/2017
39.47
 15,430 39.38 40.14 39.47 11,890 7,180 0.4
10/03/2017
39.38
 18,550 39.25 39.47 39.29 6,790 3,110 0.3
09/03/2017
39.25
 9,080 39.47 39.52 39.16 5,760 2,640 0.3
08/03/2017
39.47
 6,380 39.43 39.56 39.07 3,450 4,140 -0.1
07/03/2017
39.43
 29,240 39.52 39.52 39.11 16,630 13,710 0.3
06/03/2017
39.52
 19,490 39.43 40.82 39.43 12,910 13,570 -0.1
03/03/2017
39.43
 13,420 39.47 39.52 39.43 8,870 1,500 0.6
02/03/2017
39.47
 14,120 39.43 39.47 39.38 12,370 0 1.1
01/03/2017
39.43
 20,920 39.38 39.61 39.34 15,080 1,000 1.2
28/02/2017
39.38
 7,820 39.34 39.65 39.34 7,110 0 0.6
27/02/2017
39.34
 7,820 39.34 39.70 39.07 3,840 0 0.3
24/02/2017
39.34
 7,850 39.47 39.92 39.07 6,600 0 0.6
23/02/2017
39.47
 19,210 39.25 39.47 39.02 14,010 10,160 0.3
22/02/2017
39.25
 16,890 39.70 39.70 38.13 11,850 6,400 0.5
21/02/2017
39.70
 17,380 39.02 39.92 39.25 15,510 0 1.4
20/02/2017
39.02
 16,500 38.98 39.02 38.89 11,980 2,320 0.8
17/02/2017
38.98
 14,820 38.80 39.11 38.80 7,680 1,000 0.6
16/02/2017
38.80
 12,940 38.80 39.38 38.57 6,490 0 0.6
15/02/2017
38.80
 14,770 37.86 39.02 37.95 247,130 244,480 0.2
14/02/2017
37.86
 29,020 37.95 38.13 37.59 0 24,400 -2.1

Chính sách bảo mật | Điều khoản sử dụng |