CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
33.86
 8,160 33.95 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 33.10 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 32.53 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 33.10 33.67 33.01 1,010 15,000 -1.0
05/04/2019
33.10
 65,120 33.06 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 33.39 33.62 33.20 1,620 800 0.1
02/04/2019
33.39
 3,230 33.15 33.81 33.15 80 0 0.0
01/04/2019
33.15
 28,880 33.62 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 33.53 34.00 33.81 10 0 0.0
26/03/2019
33.53
 29,170 33.62 34.10 33.48 20 7,720 -0.6
25/03/2019
33.62
 23,740 34.38 34.38 33.62 20 0 0.0
22/03/2019
34.38
 24,760 34.10 34.57 34.10 70 70 0.0
21/03/2019
34.10
 27,380 34.10 34.57 33.86 110 0 0.0
20/03/2019
34.10
 23,230 33.86 34.33 33.53 240 350 0.0
19/03/2019
33.86
 11,240 34.33 34.48 33.86 10 2,190 -0.2
18/03/2019
34.33
 6,630 34.33 34.76 34.00 3,690 0 0.3
15/03/2019
34.33
 9,950 35.04 35.42 34.29 1,010 2,000 -0.1
14/03/2019
35.04
 53,150 33.81 35.04 34.05 10,620 13,000 -0.2
13/03/2019
33.81
 31,920 33.10 33.81 33.10 15,690 5,070 0.7
12/03/2019
33.10
 17,290 33.10 33.15 32.91 10,000 4,580 0.4
11/03/2019
33.10
 6,800 33.10 33.15 32.77 1,210 50 0.1
08/03/2019
33.10
 6,200 33.15 33.53 32.91 850 1,400 0.0
07/03/2019
33.15
 18,400 33.06 33.48 32.91 510 5,770 -0.4
06/03/2019
33.06
 12,710 33.15 33.15 32.96 1,360 2,140 -0.1
05/03/2019
33.15
 7,130 33.10 33.15 33.06 0 380 0.0
04/03/2019
33.10
 8,970 33.10 33.15 32.72 160 1,130 -0.1
01/03/2019
33.10
 4,590 33.10 33.10 32.96 1,600 0 0.1
28/02/2019
33.10
 10,040 33.15 33.15 32.91 360 6,140 -0.4
27/02/2019
33.15
 6,060 32.91 33.24 32.96 10 2,200 -0.2
26/02/2019
32.91
 8,530 33.06 33.15 32.91 0 580 0.0
25/02/2019
33.06
 3,250 33.43 33.77 33.06 410 0 0.0
22/02/2019
33.43
 13,440 33.15 33.62 32.68 1,100 11,040 -0.7
21/02/2019
33.15
 30,900 33.20 33.62 32.91 8,410 25,540 -1.2
20/02/2019
33.20
 8,470 33.58 33.81 33.20 1,410 1,700 0.0
19/02/2019
33.58
 5,770 33.86 33.95 33.53 870 1,300 0.0
18/02/2019
33.86
 8,930 33.72 34.10 33.77 700 2,000 -0.1
15/02/2019
33.72
 17,520 32.96 33.81 33.01 12,000 1,000 0.8
14/02/2019
32.96
 19,060 33.10 33.15 32.72 4,230 4,300 0.0
13/02/2019
33.10
 24,150 33.15 33.43 33.10 16,000 5,900 0.7
12/02/2019
33.15
 19,170 33.39 33.62 32.44 10,620 2,630 0.6
11/02/2019
33.39
 17,360 32.87 33.39 32.87 6,460 0 0.5
01/02/2019
32.87
 19,190 32.58 32.87 32.58 14,260 0 1.0
31/01/2019
32.58
 7,140 32.34 32.58 32.20 1,510 0 0.1
30/01/2019
32.34
 14,050 31.97 32.34 31.97 1,610 0 0.1
29/01/2019
31.97
 23,300 32.16 32.30 31.73 4,280 13,800 -0.6
28/01/2019
32.16
 32,260 32.16 32.34 32.16 3,600 5,610 -0.1
25/01/2019
32.16
 16,330 31.82 32.16 31.59 0 4,440 -0.3
24/01/2019
31.82
 17,930 32.68 33.06 31.78 4,430 4,560 0.0
23/01/2019
32.68
 15,620 31.26 32.82 31.26 520 410 0.0
22/01/2019
31.26
 141,850 33.15 34.05 31.26 4,090 43,000 -2.7
21/01/2019
33.15
 30,000 34.33 34.52 33.15 2,990 0 0.2
18/01/2019
34.33
 2,740 34.33 34.43 34.10 880 0 0.1
17/01/2019
34.33
 10,320 34.38 34.43 34.14 1,320 0 0.1
16/01/2019
34.38
 8,080 34.29 34.38 34.14 1,600 0 0.1
15/01/2019
34.29
 4,450 34.10 34.57 34.10 10 0 0.0
14/01/2019
34.10
 3,960 34.33 34.33 34.00 230 0 0.0
11/01/2019
34.33
 25,320 34.14 34.38 33.86 9,030 18,290 -0.7
10/01/2019
34.14
 6,740 34.19 34.19 33.72 3,750 0 0.3
09/01/2019
34.19
 32,110 33.95 34.19 33.86 7,320 0 0.5
08/01/2019
33.95
 6,240 34.00 34.00 33.77 1,520 0 0.1
07/01/2019
34.00
 6,610 33.86 34.05 33.86 1,490 0 0.1
04/01/2019
33.86
 7,170 33.53 33.86 33.43 2,030 0 0.1
03/01/2019
33.53
 19,590 33.86 33.86 33.15 60 17,310 -1.2
02/01/2019
33.86
 15,870 33.91 34.14 33.86 2,030 500 0.1
28/12/2018
33.91
 6,280 34.00 34.10 33.86 2,820 1,130 0.1
27/12/2018
34.00
 10,930 33.67 34.43 33.77 700 3,040 -0.2
26/12/2018
33.67
 7,180 33.53 33.86 33.58 3,060 5,710 -0.2
25/12/2018
33.53
 18,770 34.10 34.10 33.53 4,110 1,970 0.2
24/12/2018
34.10
 7,400 34.29 34.48 33.62 480 1,650 -0.1
21/12/2018
34.29
 6,580 34.29 34.48 34.29 1,490 800 0.1
20/12/2018
34.29
 2,480 34.52 34.57 34.24 1,360 300 0.1
19/12/2018
34.52
 3,320 34.52 34.57 34.24 0 0 0
18/12/2018
34.52
 20,740 34.24 34.52 34.10 15,410 3,300 0.9
17/12/2018
34.24
 6,080 34.24 34.57 34.10 3,260 0 0.2
14/12/2018
34.24
 2,060 34.57 34.57 34.19 20 0 0.0
13/12/2018
34.57
 10,380 34.10 34.71 34.14 510 2,500 -0.1
12/12/2018
34.10
 47,530 34.81 35.04 34.10 25,200 43,600 -1.3
11/12/2018
34.81
 18,450 34.71 35.00 34.71 14,760 3,750 0.8
10/12/2018
34.71
 12,350 34.57 35.04 34.57 1,310 2,700 -0.1
07/12/2018
34.57
 9,610 34.95 34.95 34.57 270 1,890 -0.1
06/12/2018
34.95
 14,640 34.81 34.95 34.57 2,120 0 0.2
05/12/2018
34.81
 6,530 35.23 35.23 34.24 880 0 0.1
04/12/2018
35.23
 26,210 34.33 35.23 34.52 4,480 1,550 0.2
03/12/2018
34.33
 16,780 34.29 34.81 34.19 1,000 4,320 -0.2
30/11/2018
34.29
 4,160 34.24 34.29 34.10 2,940 0 0.2
29/11/2018
34.24
 21,020 34.10 34.57 34.10 3,100 3,620 0.0
28/11/2018
34.10
 11,010 34.10 34.33 33.62 5,920 2,740 0.2
27/11/2018
34.10
 9,000 34.52 34.52 34.10 800 2,910 -0.2
26/11/2018
34.52
 6,030 34.38 34.76 34.10 20 0 0.0
23/11/2018
34.38
 4,810 34.52 34.52 34.10 540 170 0.0
22/11/2018
34.52
 48,670 34.29 34.52 33.72 22,320 32,150 -0.7
21/11/2018
34.29
 22,560 34.14 34.29 34.10 14,700 2,050 0.9
20/11/2018
34.14
 10,620 34.57 34.57 33.67 3,540 0 0.3
19/11/2018
34.57
 3,310 34.57 34.57 34.33 0 0 0

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