CTCP Suất ăn Hàng không Nội Bài (ncs)

25.70
0.30
(1.18%)
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
(2024-10-22) 		-1.10 -4.15% 31,370 2,000 0.1
25.30
27
25.40
2 tháng
(2024-09-23) 		-1.50 -5.58% 51,706 1,700 0.0
25.30
27.20
25.40
3 tháng
(2024-08-23) 		-3.10 -10.88% 77,063 3,300 0.1
25.30
30
25.40
6 tháng
(2024-05-27) 		-0.60 -2.31% 333,917 12,800 0.3
25.30
30
25.40
12 tháng
(2023-11-28) 		5.40 27% 1,046,979 48,600 1.3
19
30
25.40
24 tháng
(2022-12-02) 		7.70 43.47% 1,505,667 41,465 1.1
16.31
30
25.40
36 tháng
(2021-12-07) 		3.87 18% 2,247,340 49,665 1.3
15.56
30
25.40
60 tháng
(2019-12-18) 		1.92 8.17% 5,208,607 54,790 1.3
14.91
30
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2017
31.70
 11,550 31.60 31.70 31.60 10,500 10,800 -0.0
13/03/2017
31.60
 3,300 32.08 32.08 31.44 200 1,600 -0.1
10/03/2017
32.08
 18,800 32.03 32.35 31.81 10,000 5,000 0.3
09/03/2017
32.03
 22,250 32.13 32.99 31.97 5,000 8,700 -0.2
08/03/2017
32.13
 9,650 31.44 32.51 31.81 0 3,300 -0.2
07/03/2017
31.44
 11,535 31.06 31.44 31.06 2,400 0 0.1
06/03/2017
31.06
 3,500 31.06 31.06 31.06 3,100 500 0.2
03/03/2017
31.06
 2,250 31.11 31.17 31.01 800 0 0.0
02/03/2017
31.11
 7,310 30.84 31.17 30.90 2,500 400 0.1
01/03/2017
30.84
 6,700 31.27 31.27 30.79 0 200 -0.0
28/02/2017
31.27
 8,610 30.90 31.27 30.95 0 0 0
27/02/2017
30.90
 8,600 30.95 30.95 30.84 0 0 0
24/02/2017
30.95
 9,320 30.90 31.06 30.84 0 0 0
23/02/2017
30.90
 4,750 30.95 31.38 30.90 1,200 0 0.1
22/02/2017
30.95
 650 30.90 30.95 30.90 100 0 0.0
21/02/2017
30.90
 8,500 31.44 31.54 30.63 0 0 0
20/02/2017
31.44
 2,800 31.11 31.44 31.17 0 0 0
17/02/2017
31.11
 2,600 31.17 31.60 31.11 0 0 0
16/02/2017
31.17
 4,818 30.95 32.19 31.17 0 1,600 -0.1
15/02/2017
30.95
 8,130 31.22 31.44 30.63 0 0 0
14/02/2017
31.22
 1,501 31.17 31.44 31.22 0 0 0
13/02/2017
31.17
 3,100 31.70 31.70 31.17 0 0 0
10/02/2017
31.70
 3,000 31.65 31.76 31.22 300 600 -0.0
09/02/2017
31.65
 0 31.70 31.65 31.65 0 0 0
08/02/2017
31.70
 2,100 31.81 31.81 31.49 1,000 1,700 -0.0
07/02/2017
31.81
 7,100 32.13 32.24 31.70 0 3,800 -0.2
06/02/2017
32.13
 2,400 32.03 32.67 32.08 0 0 0
03/02/2017
32.03
 6,700 31.70 32.19 31.97 0 5,800 -0.3
02/02/2017
31.70
 2,000 31.49 31.97 31.70 0 100 -0.0
25/01/2017
31.49
 800 31.33 31.70 31.38 0 200 -0.0
24/01/2017
31.33
 1,100 31.49 31.49 31.33 0 0 0
23/01/2017
31.49
 1,300 31.70 31.70 31.49 0 0 0
20/01/2017
31.70
 3,200 31.70 31.70 31.70 0 3,000 -0.2
19/01/2017
31.70
 2,310 31.44 31.70 31.01 0 900 -0.1
18/01/2017
31.44
 1,400 31.70 31.70 31.22 0 0 0
17/01/2017
31.70
 3,300 32.24 33.05 31.70 0 3,000 -0.2
16/01/2017
32.24
 1,500 32.24 33.26 32.24 0 0 0
13/01/2017
32.24
 200 32.51 32.78 32.24 0 0 0
12/01/2017
32.51
 4,200 32.56 32.56 31.11 0 1,500 -0.1
11/01/2017
32.56
 1,000 31.70 32.78 32.08 0 400 -0.0
10/01/2017
31.70
 13,300 31.44 31.81 31.44 4,000 5,000 -0.1
09/01/2017
31.44
 6,200 32.24 32.24 29.82 200 4,100 -0.2
06/01/2017
32.24
 3,400 33.05 33.05 31.70 0 0 0
05/01/2017
33.05
 7,000 32.24 34.93 33.05 0 1,000 -0.1
04/01/2017
32.24
 6,500 33.32 33.32 31.70 0 200 -0.0
03/01/2017
33.32
 3,500 33.26 34.01 33.32 0 400 -0.0
30/12/2016
33.26
 5,100 33.58 34.07 32.24 0 600 -0.0
29/12/2016
32.67
 9,800 31.76 34.12 27.94 0 0 0
28/12/2016
32.24
 2,000 32.99 32.99 32.24 0 900 -0.1
27/12/2016
33.32
 10,700 33.05 33.32 32.78 0 0 0
26/12/2016
34.12
 1,700 33.48 34.39 33.32 0 500 -0.0
23/12/2016
34.93
 2,000 34.18 34.93 34.18 0 500 -0.0
22/12/2016
33.75
 9,700 34.77 34.82 33.75 0 1,200 -0.1
21/12/2016
34.82
 400 34.82 34.82 34.82 0 0 0
20/12/2016
33.85
 5,600 34.93 35.36 33.58 0 0 0
19/12/2016
35.30
 3,200 35.68 35.68 34.50 0 0 0
16/12/2016
34.93
 12,200 35.36 35.36 33.85 2,000 0 0.1
15/12/2016
35.04
 5,800 35.47 35.47 33.85 0 0 0
14/12/2016
33.96
 6,500 34.44 34.71 33.85 2,500 0 0.2
13/12/2016
34.44
 2,000 34.82 36.16 34.44 0 100 -0.0
12/12/2016
34.39
 900 34.82 34.82 34.39 0 0 0
09/12/2016
34.39
 2,100 34.93 34.93 34.39 0 0 0
08/12/2016
34.82
 1,300 33.85 35.47 33.64 0 0 0
07/12/2016
33.32
 3,300 34.28 34.28 33.05 0 400 -0.0
06/12/2016
33.58
 7,800 34.98 34.98 33.32 0 800 -0.1
05/12/2016
35.30
 7,500 35.68 35.68 35.20 0 0 0
02/12/2016
36.00
 900 36.16 36.16 36.00 0 0 0
01/12/2016
35.73
 4,800 36.86 36.86 35.73 0 1,100 -0.1
30/11/2016
36.49
 5,000 37.08 37.51 35.73 0 600 -0.0
29/11/2016
36.49
 5,000 36.92 37.61 36.00 0 400 -0.0
28/11/2016
35.47
 3,600 37.08 37.88 35.47 0 0 0
25/11/2016
35.73
 2,200 37.88 37.88 35.73 0 0 0
24/11/2016
35.73
 6,400 35.68 36.54 35.68 0 0 0
23/11/2016
36.54
 6,300 37.61 38.42 36.54 500 0 0.0
22/11/2016
38.15
 6,400 39.76 41.16 37.72 0 200 -0.0
21/11/2016
38.96
 13,200 40.30 42.24 38.69 0 1,700 -0.1
18/11/2016
39.01
 34,150 36.54 40.84 36.54 0 13,300 -1.0
17/11/2016
37.08
 31,900 34.50 37.72 34.39 0 400 -0.0
16/11/2016
34.71
 2,200 35.79 35.79 34.18 0 0 0
15/11/2016
35.20
 3,600 35.47 35.73 33.32 0 0 0
14/11/2016
34.39
 5,300 36.81 36.81 34.39 100 0 0.0
11/11/2016
35.73
 6,100 36.81 36.81 35.73 0 100 -0.0
10/11/2016: Cổ tức tiền mặt tỉ lệ: 30%
10/11/2016
36.54
 3,600 37.08 38.69 36.00 0 100 -0.0
09/11/2016
35.47
 9,600 35.47 35.93 34.44 4,000 1,500 0.2
08/11/2016
35.47
 11,700 35.47 36.34 35.21 0 1,200 -0.1
07/11/2016
34.95
 11,800 35.72 36.44 34.44 0 700 -0.0
04/11/2016
35.98
 17,700 36.44 36.65 35.98 0 14,200 -1.0
03/11/2016
36.08
 14,500 35.98 37.52 35.98 200 0 0.0
02/11/2016
37.01
 23,100 37.01 37.01 35.98 100 300 -0.0
01/11/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
01/11/2016
35.47
 13,900 35.98 37.52 34.44 0 300 -0.0
31/10/2016
33.20
 17,800 32.52 35.77 32.52 1,600 0 0.2
28/10/2016
33.24
 17,220 32.52 33.57 32.48 0 0 0
27/10/2016
32.41
 6,600 32.88 32.88 32.41 2,200 0 0.2
26/10/2016
32.52
 4,100 32.52 33.96 32.52 0 0 0
25/10/2016
32.48
 2,300 32.45 32.52 32.45 100 0 0.0
24/10/2016
32.88
 10,576 32.52 33.24 32.34 700 0 0.1
21/10/2016
31.43
 1,100 31.79 32.52 31.43 0 0 0
20/10/2016
31.79
 200 31.79 31.79 31.79 0 0 0
19/10/2016
31.79
 1,000 31.79 31.79 31.79 0 0 0
18/10/2016
32.52
 1,500 32.73 32.73 32.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |