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)
04/01/2018
37.07
 12,429 37.68 37.68 36.39 0 0 0
03/01/2018
37.53
 3,060 37.15 38.21 37.15 0 0 0
02/01/2018
37.15
 1,500 37.15 37.15 36.39 0 0 0
29/12/2017
37.91
 120 37.91 37.91 37.91 0 0 0
28/12/2017
37.30
 1,004 37.76 37.76 37.30 0 0 0
27/12/2017
37.61
 2,525 37.53 37.83 37.53 0 0 0
26/12/2017
37.68
 9,079 37.68 37.91 37.68 0 0 0
25/12/2017
37.38
 1,020 37.15 37.53 37.15 0 0 0
22/12/2017
38.67
 3,200 37.91 38.67 37.91 0 0 0
21/12/2017
37.98
 19,735 37.91 38.67 37.53 0 0 0
20/12/2017
37.91
 17,299 40.18 40.18 37.83 0 0 0
19/12/2017
39.65
 10,100 40.18 40.94 39.65 0 0 0
18/12/2017
40.56
 6,115 39.12 40.56 39.12 0 0 0
15/12/2017
39.05
 5,520 38.29 39.27 38.29 0 0 0
14/12/2017
38.29
 14,500 37.15 38.29 37.15 0 0 0
13/12/2017
37.15
 4,455 37.07 37.15 37.00 0 0 0
12/12/2017
37.00
 2,500 37.00 37.00 37.00 0 0 0
11/12/2017
36.92
 1,200 37.07 37.07 36.92 0 0 0
08/12/2017
37.00
 610 37.07 37.07 37.00 0 0 0
07/12/2017
37.07
 3,600 37.15 37.15 37.07 0 0 0
06/12/2017
37.00
 1,000 37.07 37.07 37.00 0 0 0
05/12/2017
37.15
 7,500 37.15 37.15 36.92 0 0 0
04/12/2017
37.23
 4,800 37.23 37.23 37.15 0 0 0
01/12/2017
37.15
 1,265 37.30 37.30 37.15 0 0 0
30/11/2017
37.30
 1,200 37.30 37.30 37.30 0 0 0
29/11/2017
37.15
 1,900 37.15 37.15 37.15 0 0 0
28/11/2017
37.15
 1,720 37.15 37.15 37.15 0 0 0
27/11/2017
37.15
 1,960 37.91 37.91 37.07 0 0 0
24/11/2017
37.15
 1,565 37.07 37.15 37.07 0 0 0
23/11/2017
36.77
 7,300 36.54 37.53 36.39 0 0 0
22/11/2017
36.54
 1,400 36.39 36.62 36.24 0 0 0
21/11/2017
36.16
 4,785 36.39 37.15 36.16 0 0 0
20/11/2017
36.47
 4,400 36.39 36.47 35.63 0 0 0
17/11/2017
36.39
 10,400 36.32 37.53 36.32 0 0 0
16/11/2017
36.16
 1,200 36.09 36.16 36.09 0 0 0
15/11/2017
36.16
 2,650 36.09 36.16 36.01 0 0 0
14/11/2017
35.86
 8,000 36.16 36.16 35.86 0 0 0
13/11/2017
36.16
 7,300 36.24 36.24 36.16 0 0 0
10/11/2017
35.79
 1,700 36.39 36.39 35.79 0 0 0
09/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
08/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
07/11/2017
35.79
 2,500 35.79 35.79 35.79 0 0 0
06/11/2017
35.94
 500 36.01 36.01 35.94 0 0 0
03/11/2017
35.63
 4,500 36.47 36.47 35.63 0 0 0
02/11/2017
36.47
 0 36.47 36.47 36.47 0 0 0
01/11/2017
36.47
 1,000 36.47 36.47 36.47 0 0 0
31/10/2017
36.39
 8,820 36.77 36.77 36.39 0 0 0
30/10/2017
36.47
 11,500 37.15 37.15 36.39 0 0 0
27/10/2017
37.15
 900 37.07 37.15 37.07 0 0 0
26/10/2017
37.07
 0 37.07 37.07 37.07 0 0 0
25/10/2017
36.92
 6,200 37.15 37.23 36.92 0 0 0
24/10/2017
37.15
 1,200 37.15 37.23 37.15 0 0 0
23/10/2017
36.77
 7,200 37.15 37.15 36.77 0 0 0
20/10/2017
37.15
 4,200 37.30 37.30 37.15 0 0 0
19/10/2017
37.30
 2,500 37.15 37.30 37.15 0 0 0
18/10/2017
37.15
 5,600 37.15 37.30 37.15 0 0 0
17/10/2017
37.23
 4,000 37.53 37.53 37.15 0 0 0
16/10/2017
37.53
 3,600 37.68 37.68 37.53 0 0 0
13/10/2017
37.68
 39 37.68 37.68 37.68 0 0 0
12/10/2017
37.91
 1,200 37.53 37.91 37.53 0 0 0
11/10/2017
37.91
 527 37.91 37.91 37.91 0 0 0
10/10/2017
37.91
 1,032 37.91 37.91 37.91 0 0 0
09/10/2017
37.30
 1,800 37.15 37.30 37.15 0 0 0
06/10/2017
37.23
 2,150 37.23 37.23 37.07 0 0 0
05/10/2017
37.23
 2,200 37.53 37.53 37.23 0 0 0
04/10/2017
37.91
 9,000 37.15 37.91 37.15 0 0 0
03/10/2017
36.77
 6,467 36.85 36.85 36.77 0 0 0
02/10/2017
36.77
 200 36.77 36.77 36.77 0 0 0
29/09/2017
36.39
 5,700 36.54 36.54 36.39 0 0 0
28/09/2017
36.39
 2,200 36.54 36.54 36.39 0 0 0
27/09/2017
36.39
 2,767 36.39 36.39 36.39 0 0 0
26/09/2017
36.39
 1,500 36.39 36.39 36.39 0 0 0
25/09/2017
36.85
 4,020 36.77 37.07 36.77 0 0 0
22/09/2017
36.77
 1,551 36.39 36.77 36.39 0 0 0
21/09/2017
36.32
 2,800 36.39 36.39 36.32 0 0 0
20/09/2017
36.47
 0 36.47 36.47 36.47 0 0 0
19/09/2017
36.39
 1,800 36.39 36.77 36.39 0 0 0
18/09/2017
36.39
 1,300 36.39 36.39 36.39 0 0 0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
15/09/2017
36.39
 200 36.39 36.39 36.39 0 0 0
14/09/2017
36.39
 50 36.39 36.39 36.39 0 0 0
13/09/2017
36.39
 550 36.39 36.39 36.39 0 0 0
12/09/2017
36.10
 15,150 36.39 36.47 36.10 0 0 0
11/09/2017
35.81
 2,400 36.03 37.12 35.81 0 100 0
08/09/2017
36.03
 16,100 35.81 36.03 35.30 0 0 0
07/09/2017
37.12
 2,000 35.66 37.12 35.59 0 0 0
06/09/2017
35.08
 5,600 35.30 35.30 35.08 0 0 0
05/09/2017
35.30
 1,305 35.66 35.66 35.30 0 0 0
01/09/2017
35.30
 3,300 35.59 35.59 35.30 0 0 0
31/08/2017
35.66
 500 35.66 35.66 35.66 0 0 0
30/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
29/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
28/08/2017
35.66
 20 35.66 35.66 35.66 0 0 0
25/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
24/08/2017
35.66
 3,100 35.66 35.66 35.66 0 0 0
23/08/2017
35.66
 2,300 35.66 35.66 35.66 0 0 0
22/08/2017
35.66
 0 35.66 35.66 35.66 0 0 0
21/08/2017
35.66
 2,750 35.66 35.66 35.66 0 0 0
18/08/2017
35.66
 2,600 35.66 35.81 35.66 0 0 0
17/08/2017
35.81
 7,800 35.66 35.81 35.66 0 0 0
16/08/2017
35.66
 1,000 35.66 35.66 35.66 0 0 0

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