CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.60
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
(2024-10-23) 		-4.40 -3.79% 114,800 6,300 0.7
110.50
116
111.60
2 tháng
(2024-09-23) 		-2.40 -2.11% 381,800 81,100 9.3
109.60
122
111.60
3 tháng
(2024-08-26) 		11.10 11.04% 682,400 213,700 22.9
100.50
122
111.60
6 tháng
(2024-05-27) 		24.07 27.51% 1,429,900 323,110 33.5
87.34
122
111.60
12 tháng
(2023-11-28) 		28.55 34.37% 2,367,000 283,910 30.1
82.48
122
111.60
24 tháng
(2022-12-05) 		37.38 50.36% 4,031,500 780,517 78.3
72.74
122
111.60
36 tháng
(2021-12-08) 		47.07 72.94% 7,017,700 1,083,492 104.7
64.22
122
111.60
60 tháng
(2019-12-19) 		69.60 165.70% 20,818,720 543,562 82.7
28.73
122
111.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2016
52.03
 29,510 54.08 54.08 52.03 1,130 20,500 -2.5
01/02/2016
54.08
 8,830 54.49 54.49 53.67 1,100 1,190 -0.0
29/01/2016
54.49
 22,900 55.72 55.72 53.26 2,320 18,180 -2.1
28/01/2016
55.72
 15,240 56.54 56.54 55.31 6,210 8,010 -0.2
27/01/2016
56.54
 13,930 56.13 56.54 56.13 4,500 2,320 0.3
26/01/2016
56.13
 30,920 56.54 56.54 56.13 44,960 46,340 -0.2
25/01/2016
56.54
 44,690 54.90 57.36 55.72 35,500 36,160 -0.1
22/01/2016
54.90
 10,300 54.08 54.90 54.08 7,630 0 1.0
21/01/2016
54.08
 62,010 55.31 55.31 52.85 30,000 38,160 -1.1
20/01/2016
55.31
 9,280 56.54 56.54 55.31 490 2,620 -0.3
19/01/2016
56.54
 5,680 56.54 56.95 56.13 3,500 2,600 0.1
18/01/2016
56.54
 68,230 57.36 57.36 56.54 41,430 39,490 0.3
15/01/2016
57.36
 38,930 58.18 58.18 57.36 34,570 33,760 0.1
14/01/2016
58.18
 51,150 58.18 58.18 57.36 39,700 13,320 3.7
13/01/2016
58.18
 19,940 58.59 58.59 57.77 44,270 34,120 1.4
12/01/2016
58.59
 20,150 58.18 58.59 57.77 17,640 8,120 1.4
11/01/2016
58.18
 24,630 59.00 59.00 57.36 16,350 2,700 1.9
08/01/2016
59.00
 32,130 59.00 59.00 57.77 17,930 10,000 1.1
07/01/2016
59.00
 44,180 59.41 59.41 58.59 34,660 20,000 2.1
06/01/2016
59.41
 33,680 59.00 59.41 58.59 22,770 8,900 2.0
05/01/2016
59.00
 33,830 59.00 59.00 58.59 28,700 0 4.1
04/01/2016
59.00
 28,210 59.41 60.23 59.00 17,100 0 2.5
31/12/2015
59.41
 31,590 60.23 60.23 59.00 20,850 0 3.0
30/12/2015
60.23
 18,630 59.82 60.23 59.41 6,000 0 0.9
29/12/2015
59.82
 53,830 59.82 60.64 59.00 22,950 0 3.3
28/12/2015
59.82
 53,440 61.87 61.87 59.82 20,030 300 2.9
25/12/2015
61.87
 10,030 62.28 62.28 61.05 1,440 0 0.2
24/12/2015
62.28
 20,370 61.87 62.69 61.46 12,380 0 1.9
23/12/2015
61.87
 6,690 62.28 62.28 61.46 1,690 100 0.2
22/12/2015
62.28
 18,680 63.51 63.51 62.28 1,000 700 0.0
21/12/2015
63.51
 62,540 62.28 63.51 61.87 62,330 500 9.5
18/12/2015
62.28
 13,240 63.51 63.51 62.28 4,800 500 0.7
17/12/2015
63.51
 79,280 61.46 64.73 61.05 61,680 450 9.2
16/12/2015
61.46
 30,540 61.05 61.87 60.64 1,860 0 0.3
15/12/2015
61.05
 6,750 60.23 61.46 60.64 3,700 0 0.5
14/12/2015
60.23
 21,640 61.46 61.46 60.23 12,920 15,000 -0.3
11/12/2015
61.46
 41,570 61.05 61.46 60.64 26,650 0 4.0
10/12/2015
61.05
 19,660 61.46 61.87 61.05 12,310 0 1.8
09/12/2015
61.46
 24,120 61.46 62.28 61.46 10,000 0 1.5
08/12/2015
61.46
 56,230 60.64 61.87 60.64 9,180 26,220 -2.6
07/12/2015
60.64
 25,120 61.05 61.87 60.64 9,150 1,000 1.2
04/12/2015
61.05
 12,640 61.46 61.46 60.23 7,300 2,200 0.8
03/12/2015
61.46
 21,660 61.05 61.87 61.05 4,050 500 0.5
02/12/2015
61.05
 84,420 59.41 61.46 59.82 65,000 1,200 9.5
01/12/2015
59.41
 13,500 59.00 59.82 59.00 8,610 100 1.2
30/11/2015
59.00
 17,880 59.00 60.23 58.59 13,200 3,700 1.4
27/11/2015
59.00
 17,580 60.23 60.23 59.00 7,400 0 1.1
26/11/2015
60.23
 24,070 58.18 61.46 58.18 10,710 0 1.6
25/11/2015
58.18
 25,350 58.59 58.59 57.77 15,480 8,000 1.1
24/11/2015
58.59
 43,270 58.59 58.59 57.77 32,820 0 4.6
23/11/2015
58.59
 8,210 59.00 59.41 58.59 100 0 0.0
20/11/2015
59.00
 20,280 58.59 59.82 59.00 14,700 1,000 2.0
19/11/2015
58.59
 31,150 58.59 59.41 58.18 16,260 5,010 1.6
18/11/2015
58.59
 18,910 58.18 59.82 58.18 5,790 0 0.8
17/11/2015
58.18
 60,800 60.23 60.64 58.18 10,700 6,000 0.7
16/11/2015
60.23
 35,310 61.87 61.87 60.23 17,840 0 2.7
13/11/2015
61.87
 67,910 60.23 61.87 60.64 21,500 1,500 3.0
12/11/2015
60.23
 114,650 56.95 60.23 56.54 28,000 1,490 3.8
11/11/2015
56.95
 101,010 56.54 57.77 56.54 300 1,000 -0.1
10/11/2015
56.54
 110,770 56.54 57.36 56.13 57,980 32,770 3.5
09/11/2015
56.54
 48,910 56.13 56.54 55.31 21,180 370 2.8
06/11/2015
56.13
 32,170 57.36 57.36 56.13 50,130 4,200 6.4
05/11/2015
57.36
 104,470 56.13 57.77 56.54 60,340 33,300 3.8
04/11/2015
56.13
 71,560 55.72 56.95 56.13 31,300 30,590 0.1
03/11/2015
55.72
 97,940 55.31 55.72 54.08 72,090 33,800 5.2
02/11/2015
55.31
 84,670 55.31 55.31 54.49 102,640 83,800 2.5
30/10/2015
55.31
 34,780 55.31 55.72 54.90 11,700 24,000 -1.6
29/10/2015
55.31
 43,800 54.90 55.31 54.49 9,200 39,720 -4.1
28/10/2015
54.90
 61,290 54.90 55.72 54.90 48,740 0 6.5
27/10/2015
54.90
 98,370 53.26 54.90 53.67 56,910 44,370 1.7
26/10/2015
53.26
 33,000 54.49 54.49 53.26 10,100 1,000 1.2
23/10/2015
54.49
 24,900 54.90 54.90 54.49 860 0 0.1
22/10/2015
54.90
 37,140 54.49 54.90 54.08 15,600 12,000 0.5
21/10/2015
54.49
 57,670 55.72 55.72 54.08 3,090 0 0.4
20/10/2015
55.72
 70,120 56.13 56.13 54.90 15,010 500 2.0
19/10/2015
56.13
 36,300 55.72 56.54 55.72 9,600 440 1.3
16/10/2015
55.72
 37,430 56.95 56.95 55.72 12,570 9,350 0.5
15/10/2015
56.95
 29,020 54.90 57.36 55.31 780 0 0.1
14/10/2015
54.90
 20,320 54.49 56.13 54.49 1,520 0 0.2
13/10/2015
54.49
 27,040 54.49 54.49 53.67 0 0 0
12/10/2015
54.49
 30,280 55.72 55.72 54.49 5,790 1,090 0.6
09/10/2015
55.72
 54,200 57.36 57.36 54.49 26,690 410 3.6
08/10/2015
57.36
 42,700 57.77 57.77 56.95 32,800 1,600 4.4
07/10/2015
57.77
 54,240 56.54 57.77 56.95 82,290 45,000 5.2
06/10/2015
56.54
 80,560 55.72 57.36 55.72 41,310 4,870 5.0
05/10/2015
55.72
 45,830 54.90 56.13 54.90 23,050 1,280 2.9
02/10/2015
54.90
 71,710 55.31 55.31 54.49 25,930 160 3.4
01/10/2015
55.31
 124,600 52.44 55.72 52.44 53,100 200 7.0
30/09/2015
52.44
 41,620 52.03 52.85 51.62 14,130 0 1.8
29/09/2015
52.03
 53,560 52.03 52.03 50.80 8,250 0 1.0
28/09/2015
52.03
 88,090 51.21 53.26 51.21 11,540 0 1.5
25/09/2015
51.21
 74,490 49.98 51.21 49.58 8,090 0 1.0
24/09/2015
49.98
 26,900 49.58 49.98 49.58 0 0 0
23/09/2015
49.58
 35,700 49.58 49.98 49.17 70 600 -0.1
22/09/2015
49.58
 10,070 49.98 49.98 49.17 500 0 0.1
21/09/2015
49.98
 7,270 49.98 50.39 49.58 920 10 0.1
18/09/2015
49.98
 134,030 47.94 50.39 47.94 12,260 2,460 1.2
17/09/2015
47.94
 8,840 47.94 48.35 47.94 10 0 0.0
16/09/2015
47.94
 9,640 47.53 48.35 47.53 1,020 0 0.1
15/09/2015
47.53
 16,680 47.53 47.53 47.12 10,290 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |