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)
29/01/2018
40.44
 19,980 40.31 41.60 40.27 1,700 7,070 -0.5
26/01/2018
40.31
 92,220 42.41 42.41 40.14 30,830 12,750 1.7
25/01/2018
42.41
 76,790 44.51 44.51 42.41 23,840 24,620 0.0
22/01/2018
44.51
 50,300 45.58 45.79 43.69 380 6,110 -0.6
19/01/2018
45.58
 20,020 46.22 46.22 45.58 2,720 0 0.3
18/01/2018
46.22
 24,890 46.22 46.65 44.93 50 2,000 -0.2
17/01/2018
46.22
 21,740 46.86 47.93 46.00 3,770 7,850 -0.4
16/01/2018
46.86
 20,480 46.48 47.33 46.48 5,960 8,000 -0.2
15/01/2018
46.48
 20,260 47.50 48.79 46.48 1,350 140 0.1
12/01/2018
47.50
 18,920 47.93 47.93 46.86 8,040 0 0.9
11/01/2018
47.93
 18,310 47.72 47.93 46.69 1,000 1,050 0.0
10/01/2018
47.72
 25,780 47.97 48.14 47.72 3,760 1,880 0.2
09/01/2018
47.97
 14,960 49.43 49.43 47.93 280 500 0.0
08/01/2018
49.43
 52,990 47.46 49.43 47.50 30,090 1,990 3.2
05/01/2018
47.46
 15,120 47.93 47.93 46.65 660 10 0.1
04/01/2018
47.93
 23,290 47.72 48.79 47.16 9,890 0 1.1
03/01/2018
47.72
 31,210 49.13 49.64 47.29 3,030 0 0.3
02/01/2018
49.13
 28,800 48.70 49.47 48.66 4,570 0 0.5
29/12/2017
48.70
 27,560 48.36 48.79 48.02 3,160 0 0.4
28/12/2017
48.36
 3,410 48.57 49.21 48.36 300 0 0.0
27/12/2017
48.57
 20,760 48.79 48.79 47.93 4,930 0 0.6
26/12/2017
48.79
 42,450 47.03 48.79 46.35 12,020 2,010 1.1
25/12/2017
47.03
 20,570 46.82 47.50 46.73 3,860 4,200 0.0
22/12/2017
46.82
 21,400 47.89 47.93 46.65 1,440 2,000 -0.1
21/12/2017
47.89
 26,450 47.29 47.93 46.22 13,210 200 1.5
20/12/2017
47.29
 33,750 47.50 48.32 47.07 3,960 4,670 -0.1
19/12/2017
47.50
 48,460 48.36 49.21 47.50 11,930 3,000 1.0
18/12/2017
48.36
 59,610 47.07 49.13 46.65 6,230 200 0.7
15/12/2017
47.07
 36,610 47.07 47.50 46.65 9,560 3,540 0.7
14/12/2017
47.07
 63,840 45.36 47.07 45.79 9,600 1,200 0.9
13/12/2017
45.36
 114,910 44.08 45.36 43.65 37,730 8,100 3.1
12/12/2017
44.08
 24,790 44.29 44.55 42.80 3,980 3,000 0.1
11/12/2017
44.29
 7,780 44.51 44.51 43.27 140 0 0.0
08/12/2017
44.51
 48,860 43.22 45.36 43.22 1,210 2,960 -0.2
07/12/2017
43.22
 13,320 43.22 43.65 42.80 1,160 2,020 -0.1
06/12/2017
43.22
 48,450 44.08 44.51 42.37 4,970 0 0.5
05/12/2017
44.08
 39,220 44.25 45.36 43.01 5,860 100 0.6
04/12/2017
44.25
 59,540 42.37 44.25 42.80 16,270 1,260 1.5
01/12/2017
42.37
 51,160 41.08 42.67 41.30 20,560 11,950 0.9
30/11/2017
41.08
 14,730 41.94 41.94 41.08 1,750 5,000 -0.3
29/11/2017
41.94
 21,680 40.01 42.45 40.66 12,020 3,000 0.9
28/11/2017
40.01
 15,850 41.94 41.94 40.01 1,310 0 0.1
27/11/2017
41.94
 64,540 42.37 42.58 40.01 8,010 40 0.8
24/11/2017
42.37
 13,510 42.67 42.80 41.94 4,540 0 0.5
23/11/2017
42.67
 24,170 42.92 44.08 41.51 1,200 0 0.1
22/11/2017
42.92
 25,540 42.97 43.65 42.41 590 1,400 -0.1
21/11/2017
42.97
 18,470 43.01 44.04 42.80 7,500 500 0.7
20/11/2017
43.01
 42,950 41.51 43.18 41.51 31,890 100 3.2
17/11/2017
41.51
 28,100 43.22 44.04 41.51 10,470 1,940 0.9
16/11/2017
43.22
 18,040 43.91 44.51 42.80 6,300 360 0.6
15/11/2017
43.91
 20,420 43.44 44.76 43.52 7,770 4,310 0.4
14/11/2017
43.44
 49,690 43.05 44.93 43.05 12,550 15,400 -0.3
13/11/2017
43.05
 44,110 41.55 43.05 41.51 13,320 120 1.3
10/11/2017
41.55
 84,110 41.51 42.32 41.34 67,460 8,700 5.7
09/11/2017
41.51
 82,290 40.83 42.32 41.08 5,740 6,800 -0.1
08/11/2017
40.83
 106,830 38.69 41.04 38.73 11,620 13,440 -0.2
07/11/2017
38.69
 30,670 38.64 38.73 38.52 12,820 6,190 0.6
06/11/2017
38.64
 31,310 38.77 38.77 38.47 5,130 21,260 -1.5
03/11/2017
38.77
 12,610 38.73 38.90 38.52 4,850 2,110 0.2
02/11/2017
38.73
 18,610 38.52 38.94 38.30 3,890 4,460 -0.1
01/11/2017
38.52
 6,290 37.87 38.52 37.92 120 70 0.0
31/10/2017
37.87
 19,180 38.09 38.52 37.75 4,060 6,060 -0.2
30/10/2017
38.09
 28,790 38.09 39.03 38.09 11,220 13,270 -0.2
27/10/2017
38.09
 22,240 37.66 38.94 37.27 5,650 9,940 -0.4
26/10/2017
37.66
 16,280 38.52 39.37 37.66 1,100 0 0.1
25/10/2017
38.52
 20,360 36.85 39.41 37.66 2,070 500 0.1
24/10/2017
36.85
 50,420 35.82 37.10 35.82 16,100 14,940 0.1
23/10/2017
35.82
 30,340 35.09 35.95 34.88 10 2,000 -0.2
20/10/2017
35.09
 8,320 34.84 35.31 34.84 10 2,000 -0.2
19/10/2017
34.84
 11,900 34.66 35.52 34.66 10 4,150 -0.3
18/10/2017
34.66
 7,620 35.78 35.78 34.66 20 5,310 -0.4
17/10/2017
35.78
 130 35.78 35.78 35.35 0 0 0
16/10/2017
35.78
 7,120 35.73 35.86 35.73 1,000 2,870 -0.2
13/10/2017
35.73
 12,660 35.52 35.73 35.48 8,050 2,000 0.5
12/10/2017
35.52
 5,010 35.39 35.52 35.39 5,000 0 0.4
11/10/2017
35.39
 19,490 35.39 35.43 35.01 7,510 0 0.6
10/10/2017
35.39
 5,130 35.48 35.52 34.96 110 600 0.0
09/10/2017
35.48
 3,380 35.13 35.69 34.66 20 200 0.0
06/10/2017
35.13
 17,700 35.43 35.73 35.13 8,000 1,010 0.6
05/10/2017
35.43
 33,950 35.31 35.43 34.66 2,430 800 0.1
04/10/2017
35.31
 3,740 35.26 35.48 34.58 20 0 0.0
03/10/2017
35.26
 4,490 35.18 35.26 34.75 2,350 0 0.2
02/10/2017
35.18
 7,480 35.52 35.61 35.09 2,980 560 0.2
29/09/2017
35.52
 23,510 34.92 35.65 35.31 4,200 200 0.3
28/09/2017
34.92
 40,070 33.98 35.09 33.94 4,200 1,200 0.2
27/09/2017
33.98
 8,200 33.81 34.02 33.59 130 350 0.0
26/09/2017
33.81
 10,520 33.81 33.85 33.81 3,990 0 0.3
25/09/2017
33.81
 12,670 33.59 33.81 33.51 10,270 0 0.8
22/09/2017
33.59
 10,160 33.51 33.72 33.51 1,000 0 0.1
21/09/2017
33.51
 4,530 33.38 33.55 33.38 840 0 0.1
20/09/2017
33.38
 12,930 32.82 33.77 33.38 8,330 0 0.6
19/09/2017
32.82
 10,860 33.17 33.38 32.82 5,000 1,050 0.3
18/09/2017
33.17
 560 33.17 33.38 33.17 0 0 0
15/09/2017
33.17
 3,860 33.55 33.55 33.12 770 0 0.1
14/09/2017
33.55
 3,490 33.55 33.55 32.95 220 0 0.0
13/09/2017
33.55
 17,690 33.55 33.59 33.55 17,510 20 1.4
12/09/2017
33.55
 9,240 33.29 34.24 33.38 8,320 0 0.6
11/09/2017
33.29
 2,270 33.42 33.42 33.29 0 200 0.0
08/09/2017
33.42
 7,080 33.51 33.55 33.42 5,190 0 0.4
07/09/2017
33.51
 81,330 33.55 33.55 33.38 77,260 0 6.0

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