CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.60
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
(2024-10-21) 		-3.90 -3.38% 122,000 6,100 0.7
110.50
116
111.60
2 tháng
(2024-09-23) 		-2.40 -2.11% 377,800 81,100 9.3
109.60
122
111.60
3 tháng
(2024-08-22) 		13.60 13.88% 702,000 222,100 23.7
98
122
111.60
6 tháng
(2024-05-24) 		24.17 27.64% 1,429,700 323,810 33.6
87.34
122
111.60
12 tháng
(2023-11-27) 		28.07 33.60% 2,371,700 285,110 30.2
82.48
122
111.60
24 tháng
(2022-12-01) 		37.46 50.53% 4,042,100 784,917 78.8
72.74
122
111.60
36 tháng
(2021-12-06) 		47.38 73.78% 7,053,100 1,085,592 104.9
64.22
122
111.60
60 tháng
(2019-12-17) 		69.60 165.70% 20,843,900 537,882 82.3
28.73
122
111.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
97.04
 7,700 98.94 98.94 96.18 2,900 0 0.3
01/07/2024
96.66
 12,200 98.47 98.47 96.09 6,700 0 0.7
28/06/2024
95.61
 16,800 94.66 95.61 94.66 0 1,000 -0.1
27/06/2024
94.66
 20,800 96.09 96.09 94.66 500 0 0.1
26/06/2024
94.95
 6,900 95.23 95.23 94.76 500 600 -0.0
25/06/2024
95.14
 23,700 97.71 97.80 94.57 0 300 -0.0
24/06/2024
97.71
 38,300 97.04 97.99 95.14 0 200 -0.0
21/06/2024
94.66
 24,800 93.23 94.66 93.23 1,200 400 0.1
20/06/2024
92.28
 5,400 92.28 92.28 91.90 600 200 0.0
19/06/2024
91.90
 13,800 91.62 91.90 90.09 500 0 0.0
18/06/2024
91.62
 4,100 92.85 92.85 91.62 200 1,000 -0.1
17/06/2024
92.85
 3,000 92.85 92.85 91.24 600 0 0.1
14/06/2024
92.85
 21,100 92.00 92.95 91.81 0 0 0
13/06/2024
91.52
 9,300 91.43 92.09 91.33 0 2,000 -0.2
12/06/2024
91.33
 6,300 90.86 91.33 90.86 0 700 -0.1
11/06/2024
90.57
 12,000 90.57 92.28 89.05 610 100 0.0
10/06/2024
90.09
 10,300 89.33 90.38 89.33 0 100 -0.0
07/06/2024
89.33
 9,900 88.76 89.52 88.76 300 0 0.0
06/06/2024
88.76
 4,000 88.95 88.95 88.67 0 100 -0.0
05/06/2024
88.76
 4,000 89.24 89.24 88.76 0 0 0
04/06/2024
89.24
 4,600 88.95 89.24 88.76 0 0 0
03/06/2024
88.76
 14,700 87.62 88.95 87.62 500 1,000 -0.0
31/05/2024
87.53
 3,400 87.53 87.91 86.76 100 500 -0.0
30/05/2024
87.53
 4,800 87.53 87.81 87.53 0 600 -0.1
29/05/2024
87.62
 8,800 87.24 87.62 86.67 0 1,600 -0.1
28/05/2024
87.34
 5,200 87.43 87.53 87.34 0 0 0
27/05/2024
87.53
 7,200 87.43 87.53 86.57 0 0 0
24/05/2024
87.43
 3,800 87.43 87.43 86.57 700 0 0.1
23/05/2024
87.43
 4,100 87.43 87.53 86.67 0 0 0
22/05/2024
86.67
 1,900 86.57 87.53 86.57 0 0 0
21/05/2024
86.57
 16,600 86.10 86.57 86.10 0 0 0
20/05/2024
85.91
 15,600 86.00 86.57 85.91 8,000 2,000 0.5
17/05/2024
85.91
 4,300 85.62 85.91 85.62 0 0 0
16/05/2024
86.57
 7,100 86.48 86.57 85.53 200 0 0.0
15/05/2024
86.48
 7,100 86.48 86.57 86.00 0 0 0
14/05/2024
86.48
 6,700 86.57 86.57 85.81 0 0 0
13/05/2024
86.57
 12,700 86.10 86.57 85.91 0 0 0
10/05/2024
85.91
 15,700 86.76 88.10 85.62 1,000 10,000 -0.8
09/05/2024
86.76
 8,800 87.05 87.53 86.38 0 800 -0.1
08/05/2024
86.57
 2,800 86.76 86.76 86.57 0 0 0
07/05/2024
86.86
 12,800 86.48 86.86 85.62 100 900 -0.1
06/05/2024
86.48
 17,000 86.10 86.57 85.72 100 100 0
03/05/2024
84.67
 9,200 85.62 85.62 84.48 0 0 0
02/05/2024
83.82
 13,400 83.53 85.62 83.53 900 10,000 -0.8
26/04/2024
83.34
 12,500 83.72 85.62 83.34 0 9,100 -0.8
25/04/2024
83.34
 12,900 83.34 83.34 83.34 5,000 9,500 -0.4
24/04/2024
83.34
 9,800 83.72 83.72 83.24 3,300 7,200 -0.3
23/04/2024
82.96
 7,900 82.77 83.72 82.77 600 5,100 -0.4
22/04/2024
82.77
 23,200 82.96 83.72 82.77 500 20,500 -1.7
19/04/2024
82.86
 20,900 84.96 84.96 82.77 4,400 14,400 -0.9
17/04/2024
84.39
 9,700 85.15 85.15 84.39 4,600 5,400 -0.1
16/04/2024
85.05
 13,600 85.43 85.43 84.48 0 8,600 -0.8
15/04/2024
85.53
 6,600 85.62 85.62 85.53 0 5,300 -0.5
12/04/2024
85.53
 2,800 85.53 85.53 85.15 0 0 0
11/04/2024
85.15
 8,600 85.43 85.43 84.67 100 6,300 -0.6
10/04/2024
85.53
 7,600 85.62 85.62 85.53 500 3,500 -0.3
09/04/2024
85.62
 23,400 86.57 86.57 85.53 0 7,400 -0.7
08/04/2024
86.95
 2,800 86.19 87.15 86.19 0 0 0
05/04/2024
86.29
 3,100 86.29 86.95 86.29 0 100 -0.0
04/04/2024
86.29
 12,500 86.29 86.29 85.62 1,000 0 0.1
03/04/2024
86.38
 8,900 86.48 86.48 85.91 0 100 -0.0
02/04/2024
86.48
 7,000 86.38 86.57 86.29 0 0 0
01/04/2024
86.48
 9,800 86.38 86.48 86.38 0 0 0
29/03/2024
86.48
 8,800 86.48 87.05 86.38 300 0 0.0
28/03/2024
86.48
 12,500 87.53 87.53 86.00 0 0 0
27/03/2024
86.67
 15,500 87.05 88.00 86.57 700 0 0.1
26/03/2024
87.53
 3,300 87.72 87.72 87.05 400 100 0.0
25/03/2024
87.91
 5,200 88.00 88.38 86.86 1,100 100 0.1
22/03/2024
87.91
 8,300 87.72 88.00 87.53 0 0 0
21/03/2024
87.72
 4,800 87.91 88.00 87.62 0 0 0
20/03/2024
87.91
 2,900 88.95 88.95 87.91 0 0 0
19/03/2024
88.29
 3,000 87.53 88.29 87.05 600 0 0.1
18/03/2024
87.05
 6,800 89.33 89.33 86.67 2,500 0 0.2
15/03/2024
86.57
 7,800 86.29 86.57 86.29 0 0 0
14/03/2024
86.57
 15,600 86.57 87.34 86.19 3,500 0 0.3
13/03/2024
86.57
 13,400 86.57 86.95 86.38 300 5,400 -0.5
12/03/2024
86.57
 4,500 86.76 86.76 86.19 0 0 0
11/03/2024
86.57
 5,000 86.57 86.57 85.91 1,500 0 0.1
08/03/2024
86.57
 23,000 86.57 86.57 85.91 13,500 500 1.2
07/03/2024
86.57
 6,400 86.57 86.57 86.38 1,100 0 0.1
06/03/2024
86.57
 8,700 86.57 86.57 86.48 3,000 0 0.3
05/03/2024
86.48
 45,300 86.57 86.67 86.19 0 1,800 -0.2
04/03/2024
86.57
 55,700 86.38 86.57 86.19 0 8,500 -0.8
01/03/2024
86.38
 8,700 86.19 86.38 86.00 0 0 0
29/02/2024
86.76
 6,100 86.76 86.86 86.19 0 0 0
28/02/2024
86.86
 3,400 86.19 86.86 86.19 0 0 0
27/02/2024
86.95
 2,000 87.24 87.24 86.19 0 0 0
26/02/2024
87.05
 500 87.05 87.05 87.05 0 100 -0.0
23/02/2024
86.19
 3,900 87.05 87.05 86.19 500 0 0.0
22/02/2024
86.19
 600 86.29 86.29 86.19 0 0 0
21/02/2024
86.29
 5,800 86.57 86.57 86.19 0 0 0
20/02/2024
86.38
 1,800 86.57 86.57 86.38 1,000 0 0.1
19/02/2024
86.57
 3,000 86.29 86.86 86.29 100 0 0.0
16/02/2024
86.57
 1,800 85.72 86.57 85.62 0 0 0
15/02/2024
85.62
 6,100 85.53 86.00 85.53 1,200 1,800 -0.1
07/02/2024
85.53
 800 85.62 85.62 85.53 0 0 0
06/02/2024
85.53
 6,700 86.00 86.00 84.58 100 0 0.0
05/02/2024
85.91
 200 85.62 85.91 85.62 0 0 0
02/02/2024
85.53
 4,600 84.67 85.53 84.67 500 0 0.0
01/02/2024
85.53
 4,600 85.53 85.53 85.53 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |