CTCP Suất ăn Hàng không Nội Bài (ncs)

37.50
1.80
(5.04%)

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
(2025-06-25)
7.80 27.56% 305,600 231,800 6.6
28
37.50
37.50
2 tháng
(2025-05-26)
7.50 26.22% 483,000 243,700 6.4
27.40
37.50
37.50
3 tháng
(2025-04-28)
9.60 36.23% 570,300 235,900 6.4
26.50
37.50
37.50
6 tháng
(2025-02-03)
10.10 38.85% 883,803 226,901 6.2
23
37.50
37.50
12 tháng
(2024-07-30)
9.10 33.70% 1,157,029 233,001 6.4
23
37.50
37.50
24 tháng
(2023-08-07)
17.65 95.66% 2,255,527 274,676 7.5
16.96
37.50
37.50
36 tháng
(2022-08-10)
16.53 84.48% 2,711,804 271,166 7.4
15.56
37.50
37.50
60 tháng
(2020-08-20)
19.79 121.38% 5,746,221 307,566 8.1
15.56
37.50
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2017
38.84
2,500 39.00 39.00 38.84 0 0 0
06/11/2017
39.00
500 38.67 39.08 39.00 0 0 0
03/11/2017
38.67
4,500 39.58 39.58 38.67 0 0 0
02/11/2017
39.58
0 39.58 39.58 39.58 0 0 0
01/11/2017
39.58
1,000 39.50 39.58 39.58 0 0 0
31/10/2017
39.50
8,820 39.58 39.91 39.50 0 0 0
30/10/2017
39.58
11,500 40.32 40.32 39.50 0 0 0
27/10/2017
40.32
900 40.24 40.32 40.24 0 0 0
26/10/2017
40.24
0 40.07 40.24 40.24 0 0 0
25/10/2017
40.07
6,200 40.32 40.40 40.07 0 0 0
24/10/2017
40.32
1,200 39.91 40.40 40.32 0 0 0
23/10/2017
39.91
7,200 40.32 40.32 39.91 0 0 0
20/10/2017
40.32
4,200 40.48 40.48 40.32 200 0 0.0
19/10/2017
40.48
2,500 40.32 40.48 40.32 0 0 0
18/10/2017
40.32
5,600 40.40 40.48 40.32 0 0 0
17/10/2017
40.40
4,000 40.73 40.73 40.32 0 0 0
16/10/2017
40.73
3,600 40.89 40.89 40.73 0 0 0
13/10/2017
40.89
39 41.14 41.14 40.89 0 0 0
12/10/2017
41.14
1,200 41.14 41.14 40.73 0 0 0
11/10/2017
41.14
527 41.14 41.14 41.14 0 0 0
10/10/2017
41.14
1,032 40.48 41.14 41.14 0 0 0
09/10/2017
40.48
1,800 40.40 40.48 40.32 0 0 0
06/10/2017
40.40
2,150 40.40 40.40 40.24 0 0 0
05/10/2017
40.40
2,200 41.14 41.14 40.40 0 0 0
04/10/2017
41.14
9,000 39.91 41.14 40.32 0 0 0
03/10/2017
39.91
6,467 39.91 39.99 39.91 5,000 0 0.2
02/10/2017
39.91
200 39.50 39.91 39.91 200 0 0.0
29/09/2017
39.50
5,700 39.50 39.66 39.50 0 0 0
28/09/2017
39.50
2,200 39.50 39.66 39.50 0 0 0
27/09/2017
39.50
2,767 39.50 39.50 39.50 0 0 0
26/09/2017
39.50
1,500 39.99 39.99 39.50 0 0 0
25/09/2017
39.99
4,020 39.91 40.24 39.91 0 500 -0.0
22/09/2017
39.91
1,551 39.41 39.91 39.50 50 0 0.0
21/09/2017
39.41
2,800 39.58 39.58 39.41 0 0 0
20/09/2017
39.58
0 39.50 39.58 39.58 0 0 0
19/09/2017
39.50
1,800 39.50 39.91 39.50 900 0 0.0
18/09/2017
39.50
1,300 39.50 39.50 39.50 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/09/2017
39.50
200 39.50 39.50 39.50 0 0 0
14/09/2017
39.50
50 39.50 39.50 39.50 0 0 0
13/09/2017
39.50
550 39.18 39.50 39.50 0 0 0
12/09/2017
39.18
15,150 38.86 39.57 39.18 0 0 0
11/09/2017
38.86
2,400 39.10 40.29 38.86 0 100 0
08/09/2017
39.10
16,100 40.29 40.29 38.31 0 14,000 -0.7
07/09/2017
40.29
2,000 38.07 40.29 38.63 0 300 -0.0
06/09/2017
38.07
5,600 38.31 38.31 38.07 0 0 0
05/09/2017
38.31
1,305 38.31 38.71 38.31 0 0 0
01/09/2017
38.31
3,300 38.71 38.71 38.31 0 0 0
31/08/2017
38.71
500 38.71 38.71 38.71 0 0 0
30/08/2017
38.71
0 38.71 38.71 38.71 0 0 0
29/08/2017
38.71
0 38.71 38.71 38.71 0 0 0
28/08/2017
38.71
20 38.71 38.71 38.71 0 0 0
25/08/2017
38.71
0 38.71 38.71 38.71 0 0 0
24/08/2017
38.71
3,100 38.71 38.71 38.71 0 0 0
23/08/2017
38.71
2,300 38.71 38.71 38.71 0 0 0
22/08/2017
38.71
0 38.71 38.71 38.71 0 0 0
21/08/2017
38.71
2,750 38.71 38.71 38.71 0 0 0
18/08/2017
38.71
2,600 38.86 38.86 38.71 0 0 0
17/08/2017
38.86
7,800 38.71 38.86 38.71 3,000 3,000 0.0
16/08/2017
38.71
1,000 38.31 38.71 38.71 0 600 -0.0
15/08/2017
38.31
4,600 39.18 39.18 38.31 0 2,400 -0.1
14/08/2017
39.18
3,430 39.10 39.18 39.10 0 0 0
11/08/2017
39.10
5,970 37.92 39.10 38.71 0 0 0
10/08/2017
37.92
9,050 39.50 41.08 37.92 0 6,300 -0.3
09/08/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/08/2017
39.50
12,400 37.70 39.50 38.07 0 0 0
08/08/2017
37.71
6,228 38.50 38.50 37.71 550 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |