CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
0
(0%)
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
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
34.71
 33,990 34.67 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 35.14 35.71 35.14 24,410 0 1.8
18/10/2018
35.52
 49,520 35.61 35.66 35.52 34,330 0 2.6
17/10/2018
35.52
 37,010 35.52 35.52 35.00 16,230 0 1.2
16/10/2018
35.04
 3,800 34.85 35.52 34.85 140 0 0.0
15/10/2018
35.52
 4,240 35.61 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 34.57 35.04 34.24 5,620 0 0.4
10/10/2018
35.28
 51,080 36.32 36.70 35.28 18,000 0 1.4
09/10/2018
36.65
 26,400 36.94 36.94 36.46 0 1,300 -0.1
08/10/2018
36.70
 52,910 36.51 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 36.94 36.94 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 35.28 37.46 35.19 2,940 13,000 -0.8
27/09/2018
35.04
 61,620 34.90 35.47 34.71 17,570 31,830 -1.1
26/09/2018
35.04
 59,920 34.67 35.33 34.57 2,150 28,060 -1.9
25/09/2018
34.71
 38,460 34.71 35.23 34.52 840 14,000 -1.0
24/09/2018
35.04
 58,280 35.52 35.52 34.95 1,100 23,000 -1.6
21/09/2018
35.47
 76,750 35.52 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 34.14 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 33.15 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 35.47 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 36.04 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 36.99 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 36.04 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 37.17 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 37.84 37.84 37.17 0 5,040 -0.4
15/08/2018
37.39
 41,740 37.39 37.39 37.21 120 40,000 -3.3
14/08/2018
36.85
 5,720 37.17 37.17 36.81 60 3,020 -0.2
13/08/2018
37.39
 2,410 36.99 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 36.94 37.35 36.04 10 50 0.0
08/08/2018
36.04
 5,290 37.30 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 37.62 38.02 37.62 20 3,280 -0.3
03/08/2018
37.84
 12,210 38.11 38.11 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 39.29 39.29 37.39 3,520 14,230 -0.9
31/07/2018
38.74
 8,480 39.20 39.20 38.43 4,200 4,500 0.0
30/07/2018
38.88
 13,480 39.20 39.20 38.74 7,340 3,200 0.4
27/07/2018
38.97
 9,370 40.32 40.32 38.38 5,030 1,010 0.3
26/07/2018
38.52
 3,450 39.02 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 40.50 40.50 38.70 20 2,630 -0.2
23/07/2018
38.74
 10,770 38.74 39.11 38.34 2,730 4,500 -0.2
20/07/2018
38.34
 6,020 38.34 39.20 38.34 1,840 3,200 -0.1
19/07/2018
39.20
 12,220 38.74 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 38.97 39.20 38.74 10 1,720 -0.1
13/07/2018
39.15
 3,370 39.20 39.20 38.74 580 3,360 -0.2
12/07/2018
38.97
 5,900 38.97 38.97 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 38.34 39.65 38.29 500 11,650 -1.0
09/07/2018
39.60
 3,060 40.23 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 40.10 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 41.45 41.90 41.45 67,990 77,360 -0.9
28/06/2018
41.81
 39,550 41.72 41.90 41.72 32,740 37,580 -0.5
27/06/2018
41.90
 26,830 41.45 41.90 41.45 23,820 24,910 -0.1
26/06/2018
41.90
 28,620 41.45 41.90 41.45 23,850 27,000 -0.3
25/06/2018
41.90
 19,420 41.90 42.12 41.76 17,650 16,590 0.1
22/06/2018
41.90
 16,510 41.45 42.35 41.00 14,020 8,640 0.5
21/06/2018
41.90
 12,510 41.90 41.90 41.90 10,710 10,510 0.0
20/06/2018
41.90
 20,570 41.67 41.90 41.58 20,190 12,280 0.7
19/06/2018
41.76
 8,050 41.90 41.90 41.67 4,900 1,500 0.3
18/06/2018
41.90
 13,120 41.85 41.90 41.45 6,410 8,900 -0.2
15/06/2018
41.90
 32,990 41.31 42.35 41.31 26,050 28,580 -0.2
14/06/2018
42.17
 79,640 41.90 42.44 41.90 70,800 64,300 0.6
13/06/2018
41.90
 9,150 42.35 42.35 41.00 60 6,390 -0.6
12/06/2018
41.90
 11,040 41.90 41.90 41.00 10,010 710 0.9
11/06/2018
41.45
 4,090 41.45 41.45 41.00 10 0 0.0
08/06/2018
41.58
 720 41.45 41.58 41.04 270 0 0.0
07/06/2018
41.49
 10,190 41.72 41.72 41.45 10,060 0 0.9
06/06/2018
41.27
 7,200 41.90 41.90 41.00 30 230 0.0
05/06/2018
41.27
 4,120 41.85 41.90 41.27 410 1,800 -0.1

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