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)
16/11/2018
34.57
 300 34.24 34.81 34.57 50 0 0.0
15/11/2018
34.24
 10,520 34.24 34.33 33.86 1,260 1,260 -0
14/11/2018
34.24
 8,780 34.57 34.57 34.10 2,400 0 0.2
13/11/2018
34.57
 3,990 34.38 34.62 33.91 310 0 0.0
12/11/2018
34.38
 5,930 34.81 34.81 34.00 20 0 0.0
09/11/2018
34.81
 5,240 34.85 35.14 34.52 30 0 0.0
08/11/2018
34.85
 7,300 33.91 35.52 34.19 2,010 0 0.1
07/11/2018
33.91
 30,390 34.76 34.76 33.91 14,770 23,890 -0.7
06/11/2018
34.76
 18,620 34.19 35.00 34.19 16,990 0 1.2
05/11/2018
34.19
 5,150 34.48 34.52 34.10 40 0 0.0
02/11/2018
34.48
 9,430 34.57 34.57 34.48 220 0 0.0
01/11/2018
34.57
 16,160 34.57 35.00 34.10 15,440 0 1.1
31/10/2018
34.57
 15,410 34.29 35.00 34.29 60 0 0.0
30/10/2018
34.29
 23,990 34.05 34.85 33.39 16,950 1,730 1.1
29/10/2018
34.05
 2,500 34.52 34.81 34.00 80 380 -0.0
26/10/2018
34.52
 13,440 33.91 34.81 33.91 4,630 560 0.3
25/10/2018
33.91
 78,940 34.81 34.81 32.96 11,810 690 0.8
24/10/2018
34.81
 3,110 34.71 35.47 34.38 1,100 0 0.1
23/10/2018
34.71
 33,990 34.81 34.85 34.33 2,970 250 0.2
22/10/2018
34.81
 17,340 35.52 35.52 34.57 5,610 0 0.4
19/10/2018
35.52
 29,920 35.52 35.71 35.14 24,410 0 1.8
18/10/2018
35.52
 49,520 35.52 35.66 35.52 34,330 0 2.6
17/10/2018
35.52
 37,010 35.04 35.52 35.00 16,230 0 1.2
16/10/2018
35.04
 3,800 35.52 35.52 34.85 140 0 0.0
15/10/2018
35.52
 4,240 35.52 35.61 35.04 340 0 0.0
12/10/2018
35.52
 30,790 34.57 35.52 34.43 620 0 0.0
11/10/2018
34.57
 106,370 35.28 35.28 34.24 5,620 0 0.4
10/10/2018
35.28
 51,080 36.65 36.70 35.28 18,000 0 1.4
09/10/2018
36.65
 26,400 36.70 36.94 36.46 0 1,300 -0.1
08/10/2018
36.70
 52,910 36.70 36.75 36.46 0 0 0
05/10/2018
36.70
 50,450 36.51 37.08 36.23 16,640 290 1.3
04/10/2018
36.51
 32,330 36.46 36.84 36.09 11,180 800 0.8
03/10/2018
36.46
 37,450 36.94 36.94 36.04 310 890 -0.0
02/10/2018
36.94
 105,240 36.99 36.99 36.46 31,000 59,260 -2.2
01/10/2018
36.99
 72,460 36.94 37.65 36.70 5,610 2,300 0.3
28/09/2018
36.94
 143,710 35.04 37.46 35.19 2,940 13,000 -0.8
27/09/2018
35.04
 61,620 35.04 35.47 34.71 17,570 31,830 -1.1
26/09/2018
35.04
 59,920 34.71 35.33 34.57 2,150 28,060 -1.9
25/09/2018
34.71
 38,460 35.04 35.23 34.52 840 14,000 -1.0
24/09/2018
35.04
 58,280 35.47 35.52 34.95 1,100 23,000 -1.6
21/09/2018
35.47
 76,750 35.04 35.90 35.28 2,510 27,370 -1.9
20/09/2018
35.04
 84,470 34.10 35.38 34.10 1,370 39,850 -2.8
19/09/2018
34.10
 85,260 34.10 34.24 34.05 20,570 46,500 -1.9
18/09/2018
34.10
 47,890 34.24 34.57 34.00 3,940 38,230 -2.5
17/09/2018
34.24
 37,260 33.15 34.52 33.15 4,260 19,100 -1.1
14/09/2018
33.15
 149,870 32.91 35.00 32.96 8,890 145,580 -9.6
13/09/2018
32.91
 88,010 33.39 33.39 32.91 2,510 81,070 -5.5
12/09/2018
33.39
 131,990 34.10 34.19 33.15 3,530 124,090 -8.6
11/09/2018
34.10
 73,370 35.04 35.47 34.05 650 47,460 -3.4
10/09/2018
35.04
 27,130 35.61 35.99 34.62 2,140 24,610 -1.7
07/09/2018
35.61
 25,960 35.85 35.99 35.52 15,100 24,250 -0.7
06/09/2018
35.85
 13,620 36.18 36.61 35.85 5,000 3,860 0.1
05/09/2018
36.18
 26,820 36.70 36.70 36.18 10,100 9,490 0.0
04/09/2018
36.70
 25,930 36.75 36.94 36.37 10,100 14,020 -0.3
31/08/2018
36.75
 7,900 37.03 37.03 36.70 750 720 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 40%
30/08/2018
37.03
 36,030 37.03 37.60 36.04 4,810 30,510 -2.0
29/08/2018
37.03
 31,100 37.08 37.17 36.94 50 28,890 -2.4
28/08/2018
37.08
 73,820 37.08 37.35 36.99 52,040 71,100 -1.6
27/08/2018
37.08
 61,100 36.94 37.21 36.90 7,000 59,290 -4.3
24/08/2018
36.94
 14,360 36.94 36.94 36.90 2,500 13,280 -0.9
23/08/2018
36.94
 42,230 36.94 36.94 36.90 20,620 40,130 -1.6
22/08/2018
36.94
 37,670 36.94 37.17 36.90 5,140 35,830 -2.5
21/08/2018
36.94
 42,310 36.94 37.17 36.81 5,950 21,270 -1.3
20/08/2018
36.94
 43,940 37.35 37.39 36.94 22,550 32,720 -0.8
17/08/2018
37.35
 10,150 37.39 37.39 37.30 0 10,070 -0.8
16/08/2018
37.39
 5,120 37.39 37.84 37.17 0 5,040 -0.4
15/08/2018
37.39
 41,740 36.85 37.39 37.21 120 40,000 -3.3
14/08/2018
36.85
 5,720 37.39 37.39 36.81 60 3,020 -0.2
13/08/2018
37.39
 2,410 37.39 37.80 36.94 20 100 -0.0
10/08/2018
37.39
 990 37.35 37.39 36.94 20 110 -0.0
09/08/2018
37.35
 2,150 36.04 37.35 36.04 10 50 -0.0
08/08/2018
36.04
 5,290 36.49 37.30 36.04 50 4,000 -0.3
07/08/2018
36.49
 7,020 37.62 37.62 36.49 500 4,420 -0.3
06/08/2018
37.62
 4,200 37.84 38.02 37.62 20 3,280 -0.3
03/08/2018
37.84
 12,210 38.29 38.29 37.39 2,690 12,200 -0.8
02/08/2018
38.29
 3,290 37.44 38.29 37.44 20 50 -0.0
01/08/2018
37.44
 17,940 38.74 39.29 37.39 3,520 14,230 -0.9
31/07/2018
38.74
 8,480 38.88 39.20 38.43 4,200 4,500 -0.0
30/07/2018
38.88
 13,480 38.97 39.20 38.74 7,340 3,200 0.4
27/07/2018
38.97
 9,370 38.52 40.32 38.38 5,030 1,010 0.3
26/07/2018
38.52
 3,450 38.74 39.42 38.52 1,200 1,210 -0.0
25/07/2018
38.74
 18,780 38.74 38.79 38.34 16,110 9,400 0.6
24/07/2018
38.74
 2,650 38.74 40.50 38.70 20 2,630 -0.2
23/07/2018
38.74
 10,770 38.34 39.11 38.34 2,730 4,500 -0.2
20/07/2018
38.34
 6,020 39.20 39.20 38.34 1,840 3,200 -0.1
19/07/2018
39.20
 12,220 39.20 39.20 38.29 300 11,520 -1.0
18/07/2018
39.20
 13,840 39.20 39.20 39.20 0 13,790 -1.2
17/07/2018
39.20
 2,600 38.97 39.20 38.29 70 1,010 -0.1
16/07/2018
38.97
 2,120 39.15 39.20 38.74 10 1,720 -0.1
13/07/2018
39.15
 3,370 38.97 39.20 38.74 580 3,360 -0.2
12/07/2018
38.97
 5,900 39.06 39.06 38.74 1,010 5,000 -0.3
11/07/2018
39.06
 5,200 39.20 39.20 38.29 2,020 4,240 -0.2
10/07/2018
39.20
 13,640 39.60 39.65 38.29 500 11,650 -1.0
09/07/2018
39.60
 3,060 39.65 40.23 39.60 10 3,060 -0.3
06/07/2018
39.65
 13,020 39.92 40.23 37.12 9,470 11,560 -0.2
05/07/2018
39.92
 8,570 41.45 41.45 39.92 310 4,210 -0.4
04/07/2018
41.45
 90 41.45 41.45 40.10 30 0 0.0
03/07/2018
41.45
 6,240 41.45 41.90 39.92 45,340 48,220 -0.3
02/07/2018
41.45
 2,570 41.90 41.90 41.45 170 2,100 -0.2
29/06/2018
41.90
 81,480 41.81 41.90 41.45 67,990 77,360 -0.9

Chính sách bảo mật | Điều khoản sử dụng |