CTCP Suất ăn Hàng không Nội Bài (ncs)

27.40
-0.40
(-1.44%)
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
(2025-05-07) 		-0.40 -1.41% 100,200 -15,000 -0.2
27.10
28.70
27.40
2 tháng
(2025-04-08) 		4.90 21.30% 230,700 -25,300 -0.5
23
28.80
27.40
3 tháng
(2025-03-10) 		1.90 7.31% 314,400 -25,300 -0.5
23
28.80
27.40
6 tháng
(2024-12-09) 		2.10 8.14% 565,221 -24,699 -0.4
23
28.80
27.40
12 tháng
(2024-06-11) 		0.40 1.45% 861,762 -11,299 -0.1
23
30
27.40
24 tháng
(2023-06-19) 		9.36 50.46% 1,938,543 18,166 0.7
16.96
30
27.40
36 tháng
(2022-06-22) 		7.96 39.91% 2,302,229 19,966 0.7
15.56
30
27.40
60 tháng
(2020-07-02) 		11.13 66.34% 5,357,235 53,066 1.4
15.38
30
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2016
36.49
 5,000 36.92 37.61 36.00 0 400 -0.0
28/11/2016
35.47
 3,600 37.08 37.88 35.47 0 0 0
25/11/2016
35.73
 2,200 37.88 37.88 35.73 0 0 0
24/11/2016
35.73
 6,400 35.68 36.54 35.68 0 0 0
23/11/2016
36.54
 6,300 37.61 38.42 36.54 500 0 0.0
22/11/2016
38.15
 6,400 39.76 41.16 37.72 0 200 -0.0
21/11/2016
38.96
 13,200 40.30 42.24 38.69 0 1,700 -0.1
18/11/2016
39.01
 34,150 36.54 40.84 36.54 0 13,300 -1.0
17/11/2016
37.08
 31,900 34.50 37.72 34.39 0 400 -0.0
16/11/2016
34.71
 2,200 35.79 35.79 34.18 0 0 0
15/11/2016
35.20
 3,600 35.47 35.73 33.32 0 0 0
14/11/2016
34.39
 5,300 36.81 36.81 34.39 100 0 0.0
11/11/2016
35.73
 6,100 36.81 36.81 35.73 0 100 -0.0
10/11/2016: Cổ tức tiền mặt tỉ lệ: 30%
10/11/2016
36.54
 3,600 37.08 38.69 36.00 0 100 -0.0
09/11/2016
35.47
 9,600 35.47 35.93 34.44 4,000 1,500 0.2
08/11/2016
35.47
 11,700 35.47 36.34 35.21 0 1,200 -0.1
07/11/2016
34.95
 11,800 35.72 36.44 34.44 0 700 -0.0
04/11/2016
35.98
 17,700 36.44 36.65 35.98 0 14,200 -1.0
03/11/2016
36.08
 14,500 35.98 37.52 35.98 200 0 0.0
02/11/2016
37.01
 23,100 37.01 37.01 35.98 100 300 -0.0
01/11/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
01/11/2016
35.47
 13,900 35.98 37.52 34.44 0 300 -0.0
31/10/2016
33.20
 17,800 32.52 35.77 32.52 1,600 0 0.2
28/10/2016
33.24
 17,220 32.52 33.57 32.48 0 0 0
27/10/2016
32.41
 6,600 32.88 32.88 32.41 2,200 0 0.2
26/10/2016
32.52
 4,100 32.52 33.96 32.52 0 0 0
25/10/2016
32.48
 2,300 32.45 32.52 32.45 100 0 0.0
24/10/2016
32.88
 10,576 32.52 33.24 32.34 700 0 0.1
21/10/2016
31.43
 1,100 31.79 32.52 31.43 0 0 0
20/10/2016
31.79
 200 31.79 31.79 31.79 0 0 0
19/10/2016
31.79
 1,000 31.79 31.79 31.79 0 0 0
18/10/2016
32.52
 1,500 32.73 32.73 32.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |