CTCP Suất ăn Hàng không Nội Bài (ncs)

25.40
0.10
(0.40%)
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)
17/10/2016
33.53
 500 32.16 33.53 32.16 0 0 0
14/10/2016
32.16
 500 32.45 32.45 32.16 0 0 0
13/10/2016
32.45
 200 32.45 32.45 32.45 0 0 0
12/10/2016
32.48
 1,300 32.52 32.52 32.16 0 0 0
11/10/2016
32.52
 600 32.66 32.66 32.52 0 0 0
10/10/2016
32.88
 312 32.88 32.88 32.88 0 0 0
07/10/2016
33.20
 2,500 32.16 33.20 31.87 0 0 0
06/10/2016
33.13
 900 32.16 33.13 32.16 0 0 0
05/10/2016
32.52
 1,300 33.24 33.42 32.52 0 500 -0.0
04/10/2016
33.20
 2,900 32.99 33.20 32.88 0 200 -0.0
03/10/2016
33.24
 1,600 33.75 33.75 33.24 0 300 -0.0
30/09/2016
33.85
 800 33.85 33.85 33.85 0 0 0
29/09/2016
33.60
 400 32.70 33.60 32.70 0 0 0
28/09/2016
34.00
 0 34.00 34.00 34.00 0 0 0
27/09/2016
34.32
 18,400 33.24 34.32 33.24 0 0 0
26/09/2016
33.24
 100 33.24 33.24 33.24 0 0 0
23/09/2016
33.24
 1,700 34.25 34.29 33.24 0 0 0
22/09/2016
34.32
 1,400 33.53 34.32 33.53 0 0 0
21/09/2016
33.24
 2,100 33.57 33.57 33.24 1,500 0 0.1
20/09/2016
33.24
 9,900 33.24 33.57 33.24 9,300 100 0.8
19/09/2016
33.24
 1,200 33.89 33.89 33.24 700 0 0.1
16/09/2016
33.24
 1,710 33.24 33.57 33.24 200 0 0.0
15/09/2016
33.42
 2,310 33.75 33.75 33.42 0 0 0
14/09/2016
33.57
 4,200 33.78 33.78 32.70 0 0 0
13/09/2016
33.24
 7,900 33.60 33.60 33.24 7,000 0 0.6
12/09/2016
33.24
 1,368 33.17 33.24 33.17 1,100 100 0.1
09/09/2016
33.24
 12,100 32.88 33.24 32.88 9,300 100 0.8
08/09/2016
32.70
 3,400 32.52 32.88 32.52 1,100 0 0.1
07/09/2016
32.52
 400 32.52 32.52 32.52 0 0 0
06/09/2016
32.52
 1,800 32.84 32.84 32.52 300 0 0.0
05/09/2016
32.70
 2,800 32.52 32.70 32.52 0 200 -0.0
01/09/2016
32.88
 1,500 33.06 33.96 32.88 0 0 0
31/08/2016
33.17
 100 33.17 33.17 33.17 0 0 0
30/08/2016
33.06
 1,600 32.88 33.06 32.55 0 0 0
29/08/2016
33.53
 200 33.53 33.53 33.53 0 0 0
26/08/2016
32.88
 2,700 33.89 33.89 32.88 0 0 0
25/08/2016
33.60
 1,400 34.32 34.32 33.60 0 0 0
24/08/2016
32.81
 5,950 32.55 32.81 32.52 1,000 0 0.1
23/08/2016
32.52
 4,300 32.52 32.52 32.52 600 0 0.1
22/08/2016
32.52
 8,400 32.88 32.88 32.52 0 0 0
19/08/2016
32.52
 5,700 32.52 32.52 32.52 5,500 0 0.5
18/08/2016
32.52
 1,500 32.52 32.52 32.52 1,500 0 0.1
17/08/2016
32.52
 2,800 32.81 32.81 32.52 100 0 0.0
16/08/2016
32.52
 5,100 32.52 32.77 32.52 2,500 0 0.2
15/08/2016
32.52
 1,600 33.17 33.17 32.52 1,300 0 0.1
12/08/2016
33.06
 8,756 32.59 34.32 32.52 6,300 0 0.6
11/08/2016
32.59
 14,520 32.34 32.59 32.52 9,500 0 0.9
10/08/2016
32.34
 6,250 32.52 32.66 32.34 3,000 0 0.3
09/08/2016
32.52
 6,300 32.52 32.59 32.52 4,300 0 0.4
08/08/2016
32.52
 5,900 32.52 32.55 32.52 3,700 100 0.3
05/08/2016
32.52
 4,400 32.52 32.88 32.52 1,500 0 0.1
04/08/2016
32.52
 7,900 32.52 33.02 32.52 5,500 0 0.5
03/08/2016
32.52
 3,200 32.52 32.52 32.52 3,000 0 0.3
02/08/2016
32.52
 5,900 32.88 32.88 31.98 3,600 0 0.3
01/08/2016
32.88
 3,000 32.99 33.02 32.70 1,500 0 0.1
29/07/2016
32.99
 2,010 33.53 33.53 32.99 0 0 0
28/07/2016
33.53
 600 33.60 33.60 33.24 500 0 0.0
27/07/2016
33.60
 1,300 33.60 33.71 33.60 0 0 0
26/07/2016
33.60
 2,500 33.78 34.32 33.60 500 0 0.0
25/07/2016
33.78
 4,800 33.24 33.78 33.24 2,000 0 0.2
22/07/2016
33.24
 3,000 33.78 33.78 32.52 0 0 0
21/07/2016
33.78
 8,100 34.32 34.32 32.52 0 0 0
20/07/2016
34.32
 200 33.60 34.32 34.32 0 0 0
19/07/2016
33.60
 4,200 33.64 34.32 33.60 0 0 0
18/07/2016
33.64
 3,600 35.05 35.05 33.60 0 0 0
15/07/2016
35.05
 4,800 35.34 36.49 33.24 1,000 0 0.1
14/07/2016
35.34
 6,300 34.94 35.41 33.78 0 0 0
13/07/2016
34.94
 7,190 31.98 34.94 32.52 300 0 0.0
12/07/2016
31.98
 3,800 31.98 31.98 31.79 1,000 0 0.1
11/07/2016
31.98
 8,600 31.61 31.98 31.61 4,300 0 0.4
08/07/2016
31.61
 19,300 31.07 31.72 31.40 0 0 0
07/07/2016
31.07
 1,600 31.07 31.29 31.07 0 0 0
06/07/2016
31.07
 1,700 31.25 31.25 30.89 0 0 0
05/07/2016
31.25
 6,900 30.82 31.25 31.07 0 0 0
04/07/2016
30.82
 9,400 30.53 30.86 30.35 5,700 0 0.5
01/07/2016
30.53
 6,200 30.53 30.53 30.35 4,200 0 0.4
30/06/2016
30.53
 6,510 30.49 30.71 30.35 2,800 100 0.2
29/06/2016
30.49
 5,410 30.28 31.43 30.35 2,800 0 0.2
28/06/2016
30.28
 3,900 29.52 30.71 29.99 3,700 0 0.3
27/06/2016
29.52
 20,000 31.61 31.61 28.54 1,600 0 0.1
24/06/2016
31.61
 11,900 31.43 31.79 29.99 600 0 0.1
23/06/2016
31.43
 32,190 30.31 32.34 30.71 700 100 0.1
22/06/2016
30.31
 20,000 27.39 30.35 27.39 0 0 0
21/06/2016
27.39
 14,000 26.74 27.39 26.81 7,400 0 0.6
20/06/2016
26.74
 7,914 26.74 27.10 26.74 0 0 0
17/06/2016
26.74
 3,500 27.10 27.13 26.74 0 0 0
16/06/2016
27.10
 6,000 26.74 27.10 27.03 0 0 0
15/06/2016
26.74
 4,600 26.74 26.92 26.74 1,000 0 0.1
14/06/2016
26.74
 4,800 26.77 26.92 26.66 0 0 0
13/06/2016
26.77
 2,400 27.10 27.10 26.74 0 0 0
10/06/2016
27.10
 836 26.92 27.10 27.10 0 0 0
09/06/2016
26.92
 3,100 27.10 27.10 26.92 500 0 0.0
08/06/2016
27.10
 4,700 27.10 27.10 27.10 0 0 0
07/06/2016
27.10
 4,300 27.03 27.10 26.81 700 0 0.1
06/06/2016
27.03
 810 27.21 27.21 26.59 0 0 0
03/06/2016
27.21
 900 26.70 27.21 26.38 0 0 0
02/06/2016
26.70
 1,300 26.66 26.74 26.45 0 0 0
01/06/2016
26.66
 1,000 26.63 26.70 26.66 0 0 0
31/05/2016
26.63
 6,596 26.56 27.10 26.63 100 0 0.0
30/05/2016
26.56
 1,200 26.92 26.92 26.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |