CTCP Suất ăn Hàng không Nội Bài (ncs)

32.60
1.50
(4.82%)
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
(2025-06-09) 		2.90 10.28% 295,500 150,100 3.2
27.50
32.60
32.60
2 tháng
(2025-05-12) 		3.20 11.47% 388,100 137,000 2.9
27.10
32.60
32.60
3 tháng
(2025-04-10) 		5.10 19.62% 520,200 122,700 2.7
25
32.60
32.60
6 tháng
(2025-01-10) 		5.30 20.54% 775,897 123,701 2.7
23
32.60
32.60
12 tháng
(2024-07-15) 		3.80 13.92% 1,045,555 130,501 2.9
23
32.60
32.60
24 tháng
(2023-07-20) 		12.65 68.56% 2,182,527 167,366 3.9
16.96
32.60
32.60
36 tháng
(2022-07-25) 		9.95 47.03% 2,583,629 167,666 3.9
15.56
32.60
32.60
60 tháng
(2020-08-04) 		13.86 80.41% 5,624,726 200,066 4.5
15.56
32.60
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2017
32.27
 2,700 31.99 32.27 31.82 0 0 0
31/05/2017
31.99
 600 31.31 31.99 31.42 0 0 0
30/05/2017
31.31
 2,300 31.14 31.99 31.25 0 0 0
29/05/2017
31.14
 1,900 31.70 31.70 31.14 200 0 0.0
26/05/2017
31.70
 1,100 31.14 31.70 31.70 1,100 0 0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2017
31.14
 4,600 31.70 32.27 30.57 0 100 -0.0
24/05/2017
31.70
 1,503 32.19 32.19 31.70 0 0 0
23/05/2017
32.19
 2,300 32.35 32.35 31.70 100 0 0.0
22/05/2017
32.35
 1,500 32.24 32.67 32.35 0 0 0
19/05/2017
32.24
 8,720 32.24 32.51 31.97 1,400 0 0.1
18/05/2017
32.24
 2,600 32.51 32.78 32.24 500 0 0.0
17/05/2017
32.51
 3,300 32.51 32.78 32.51 1,000 0 0.1
16/05/2017
32.51
 10,100 32.03 32.78 32.24 900 0 0.1
15/05/2017
32.03
 9,900 31.70 32.24 31.70 0 200 -0.0
12/05/2017
31.70
 10,600 31.44 31.70 31.60 0 4,800 -0.3
11/05/2017
31.44
 648 31.60 31.65 31.44 0 0 0
10/05/2017
31.60
 2,715 31.70 31.70 31.54 0 1,400 -0.1
09/05/2017
31.70
 800 31.27 31.70 31.49 0 300 -0.0
08/05/2017
31.27
 1,000 31.70 31.70 31.27 0 300 -0.0
05/05/2017
31.70
 10,700 32.56 32.56 31.70 1,000 10,200 -0.5
04/05/2017
32.56
 9,700 32.51 37.40 32.56 0 7,800 -0.5
03/05/2017
32.51
 15,349 31.17 33.05 31.17 0 0 0
28/04/2017
31.17
 2,300 31.60 31.65 30.90 0 0 0
27/04/2017
31.60
 1 31.17 31.60 31.60 0 0 0
26/04/2017
31.17
 10,115 31.70 31.70 31.17 0 800 -0.0
25/04/2017
31.70
 6,348 30.90 31.70 31.38 0 1,000 -0.1
24/04/2017
30.90
 742 30.84 30.90 30.90 0 0 0
21/04/2017
30.84
 5,100 30.63 31.01 30.84 0 0 0
20/04/2017
30.63
 1,400 30.68 31.17 30.63 0 100 -0.0
19/04/2017
30.68
 4,000 30.36 30.90 30.63 0 0 0
18/04/2017
30.36
 4,450 30.68 30.68 30.36 0 2,800 -0.2
17/04/2017
30.68
 4,900 31.06 31.17 30.63 0 0 0
14/04/2017
31.06
 5,650 30.95 31.11 30.63 0 200 -0.0
13/04/2017
30.95
 2,200 31.11 31.22 30.90 0 0 0
12/04/2017
31.11
 4,160 31.49 31.49 31.11 0 0 0
11/04/2017
31.49
 1,000 31.44 31.49 31.49 0 0 0
10/04/2017
31.44
 200 31.17 31.44 31.44 0 0 0
07/04/2017
31.17
 2,400 31.17 31.65 31.17 0 0 0
05/04/2017
31.17
 2,100 31.65 31.65 31.17 0 300 -0.0
04/04/2017
31.65
 1,400 31.44 31.70 31.44 0 300 -0.0
03/04/2017
31.44
 14,400 31.44 31.65 31.44 0 0 0
31/03/2017
31.44
 1,410 31.54 31.54 31.17 0 0 0
30/03/2017
31.54
 200 31.17 31.54 31.54 0 0 0
29/03/2017
31.17
 9,300 32.19 32.19 31.17 1,000 0 0.1
28/03/2017
32.19
 2,000 31.70 32.62 31.70 0 0 0
27/03/2017
31.70
 1,720 31.70 32.72 31.70 0 0 0
24/03/2017
31.70
 6,450 31.60 31.92 31.54 0 1,900 -0.1
23/03/2017
31.60
 9,700 32.03 32.03 31.49 0 300 -0.0
22/03/2017
32.03
 3,400 31.70 32.08 32.03 0 3,300 -0.2
21/03/2017
31.70
 1,950 31.97 32.24 31.70 0 1,900 -0.1
20/03/2017
31.97
 20,455 31.70 32.24 31.76 10,000 18,400 -0.5
17/03/2017
31.70
 3,820 31.60 31.70 31.70 0 3,000 -0.2
16/03/2017
31.60
 3,120 31.54 31.70 31.60 0 1,100 -0.1
15/03/2017
31.54
 8,100 31.70 31.70 31.44 5,900 1,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |