CTCP Suất ăn Hàng không Nội Bài (ncs)

33.10
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) 		2.10 6.75% 1,700 0 0
31.10
33.70
33.10
2 tháng
(2026-09-03) 		-1.80 -5.14% 84,000 -100 0
31
35
33.10
3 tháng
(2026-08-04) 		-5.50 -14.21% 88,500 -100 0
31
38.70
33.10
6 tháng
(2026-05-06) 		-4.76 -12.55% 113,700 -100 0
31
40.20
33.10
12 tháng
(2025-11-07) 		-5.50 -14.21% 338,400 -100 0
30.96
40.20
33.10
24 tháng
(2024-11-12) 		9.33 39.12% 1,818,696 -100 0
20.73
40.54
33.10
36 tháng
(2023-11-20) 		14.48 77.37% 2,875,079 -100 0
17.51
40.54
33.10
60 tháng
(2021-11-29) 		12.59 61.11% 4,065,964 200 0.0
14.34
40.54
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
30.23
 20,835 29.83 31.44 29.83 0 0 0
04/06/2018
29.42
 17,846 29.42 29.59 29.34 0 0 0
01/06/2018
29.02
 38,600 29.42 29.42 29.02 0 0 0
31/05/2018
29.42
 4,000 29.10 29.83 29.02 0 0 0
30/05/2018
29.42
 3,135 30.07 30.07 29.42 0 0 0
29/05/2018
29.91
 18,705 31.04 31.04 29.91 0 0 0
28/05/2018
31.44
 1,100 32.16 32.16 30.63 0 0 0
25/05/2018
31.84
 10,505 32.25 32.25 31.84 0 0 0
24/05/2018
33.05
 500 33.21 33.21 33.05 0 0 0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 26%
23/05/2018
33.21
 2,400 33.21 33.21 33.21 0 0 0
22/05/2018
33.13
 6,600 33.28 33.28 33.13 0 0 0
21/05/2018
33.21
 9,300 33.36 33.36 33.21 0 0 0
18/05/2018
33.36
 9,300 33.36 33.36 32.98 0 0 0
17/05/2018
34.12
 2,900 34.50 34.50 34.12 0 0 0
16/05/2018
34.12
 9,000 34.72 34.72 34.12 0 0 0
15/05/2018
34.88
 410 34.12 34.88 34.12 0 0 0
14/05/2018
34.12
 200 34.12 34.12 34.12 0 0 0
11/05/2018
34.12
 11,200 33.36 34.12 33.36 0 0 0
10/05/2018
33.36
 7,700 33.36 33.36 33.36 0 0 0
09/05/2018
33.28
 9,116 33.21 33.36 33.21 0 0 0
08/05/2018
32.98
 42,700 33.36 33.74 32.98 0 0 0
07/05/2018
33.36
 4,110 32.98 33.36 32.60 0 0 0
04/05/2018
33.36
 2,045 32.22 33.36 32.22 0 0 0
03/05/2018
31.16
 3,200 33.36 33.36 31.09 0 0 0
02/05/2018
33.36
 120 33.36 33.36 33.36 0 0 0
27/04/2018
34.12
 0 34.12 34.12 34.12 0 0 0
26/04/2018
34.12
 200 34.12 34.12 34.12 0 0 0
24/04/2018
34.04
 200 34.12 34.12 34.04 0 0 0
23/04/2018
34.12
 6,125 34.12 34.12 34.12 0 0 0
20/04/2018
35.63
 900 35.63 35.63 35.63 0 0 0
19/04/2018
35.63
 1,275 36.77 36.77 35.63 0 0 0
18/04/2018
35.63
 7,175 35.63 36.01 35.63 0 0 0
17/04/2018
34.19
 4,300 36.32 36.32 34.19 0 0 0
16/04/2018
36.32
 8,426 36.77 36.77 36.32 0 0 0
13/04/2018
36.85
 4,650 36.77 36.85 36.39 0 0 0
12/04/2018
36.92
 4,410 36.77 36.92 36.77 0 0 0
11/04/2018
36.01
 500 36.01 36.01 36.01 0 0 0
10/04/2018
36.62
 100 36.62 36.62 36.62 0 0 0
09/04/2018
36.77
 500 36.77 36.77 36.77 0 0 0
06/04/2018
36.77
 820 36.47 36.77 36.47 0 0 0
05/04/2018
36.70
 7,300 36.77 36.77 36.47 0 0 0
04/04/2018
36.77
 1,500 36.39 37.15 36.39 0 0 0
03/04/2018
37.15
 300 37.15 37.15 37.15 0 0 0
02/04/2018
37.45
 20 37.45 37.45 37.45 0 0 0
30/03/2018
37.38
 300 37.61 37.61 37.38 0 0 0
29/03/2018
37.68
 700 37.83 37.83 37.61 0 0 0
28/03/2018
37.23
 1,400 37.15 37.23 37.15 0 0 0
27/03/2018
37.15
 6,410 37.15 37.23 36.54 0 0 0
26/03/2018
37.15
 1,500 37.00 37.15 37.00 0 0 0
23/03/2018
36.54
 3,610 36.39 37.15 36.39 0 0 0
22/03/2018
36.39
 5,350 36.01 36.47 36.01 0 0 0
21/03/2018
35.33
 8,500 37.07 37.15 34.88 0 0 0
20/03/2018
37.38
 3,900 37.38 37.38 37.38 0 0 0
19/03/2018
37.23
 1,020 37.23 37.23 37.23 0 0 0
16/03/2018
37.15
 2,650 37.23 37.30 37.15 0 0 0
15/03/2018
37.23
 6,650 37.38 37.38 37.15 0 0 0
14/03/2018
37.30
 600 37.53 37.53 37.30 0 0 0
13/03/2018
37.53
 2,050 37.15 37.53 37.15 0 0 0
12/03/2018
37.53
 900 37.53 37.53 37.53 0 0 0
09/03/2018
37.53
 3,700 37.53 37.53 37.53 0 0 0
08/03/2018
37.23
 1,000 37.15 37.23 37.15 0 0 0
07/03/2018
37.15
 1,169 37.15 37.15 37.15 0 0 0
06/03/2018
37.15
 1,720 36.92 37.15 36.92 0 0 0
05/03/2018
37.15
 4,459 36.77 37.15 36.77 0 0 0
02/03/2018
36.85
 1,060 36.70 36.85 36.70 0 0 0
01/03/2018
37.53
 5,219 36.77 37.53 36.77 0 0 0
28/02/2018
36.77
 700 36.77 36.77 36.77 0 0 0
27/02/2018
36.77
 1,816 36.77 36.77 36.77 0 0 0
26/02/2018
36.77
 2,704 36.77 36.85 36.77 0 0 0
23/02/2018
36.77
 2,900 36.77 36.85 36.77 0 0 0
22/02/2018
36.62
 1,700 36.39 36.62 36.39 0 0 0
21/02/2018
36.39
 1,400 36.70 36.70 36.39 0 0 0
13/02/2018
36.77
 823 36.39 36.77 36.39 0 0 0
12/02/2018
36.01
 500 34.95 36.01 34.95 0 0 0
09/02/2018
36.32
 1,000 36.39 36.39 36.16 0 0 0
08/02/2018
36.39
 0 36.39 36.39 36.39 0 0 0
07/02/2018
36.39
 1,000 36.39 36.39 36.39 0 0 0
06/02/2018
36.39
 5,640 35.63 36.39 31.09 0 0 0
05/02/2018
36.16
 4,000 36.39 36.39 36.16 0 0 0
02/02/2018
36.24
 2,100 36.39 36.39 36.24 0 0 0
01/02/2018
37.15
 11,100 36.92 37.15 36.77 0 0 0
31/01/2018
37.15
 1,536 37.15 37.15 36.39 0 0 0
30/01/2018
37.15
 200 37.15 37.15 37.15 0 0 0
29/01/2018
37.91
 4,520 36.77 37.91 35.63 0 0 0
26/01/2018
37.15
 7,000 38.67 38.82 37.15 0 0 0
25/01/2018
38.67
 5,425 38.82 39.43 38.67 0 0 0
24/01/2018
38.74
 8,500 38.06 38.74 37.91 0 4,000 -0.2
23/01/2018
38.06
 20,739 36.77 38.29 36.77 2,100 0 0.1
22/01/2018
36.77
 1,500 36.70 36.77 36.62 0 0 0
19/01/2018
36.62
 6,600 36.70 37.00 36.62 0 0 0
18/01/2018
36.62
 1,810 36.54 36.62 36.54 0 0 0
17/01/2018
36.77
 5,600 36.62 36.77 36.62 0 0 0
16/01/2018
36.92
 4,668 35.86 37.15 35.86 0 0 0
15/01/2018
36.85
 14,730 37.15 37.53 31.46 0 0 0
12/01/2018
36.85
 2,350 37.00 37.15 36.77 0 0 0
11/01/2018
37.15
 250 37.15 37.15 37.15 0 0 0
10/01/2018
36.47
 18,642 37.15 37.76 36.39 0 0 0
09/01/2018
36.47
 8,990 37.00 37.45 36.47 0 0 0
08/01/2018
37.38
 4,918 37.76 37.76 37.00 0 0 0
05/01/2018
37.00
 2,200 37.00 37.00 37.00 0 0 0

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