CTCP Dịch vụ Hàng hóa Nội Bài (nct)

113.50
6.10
(5.68%)
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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2015
47.53
 39,350 47.53 47.94 47.12 13,570 0 1.6
11/09/2015
47.53
 22,270 48.35 48.35 47.53 10,990 40 1.3
10/09/2015
48.35
 13,220 48.35 48.76 47.53 9,710 800 1.0
09/09/2015
48.35
 46,250 47.53 49.17 47.94 10,010 0 1.2
08/09/2015
47.53
 32,160 46.71 47.53 46.30 0 0 0
07/09/2015
46.71
 12,690 46.71 47.12 46.30 1,020 0 0.1
04/09/2015
46.71
 33,320 45.89 47.12 45.89 50 2,700 -0.3
03/09/2015
45.89
 24,170 45.89 45.89 45.48 13,800 8,720 0.6
01/09/2015
45.89
 19,060 46.30 46.30 45.89 12,500 0 1.4
31/08/2015
46.30
 15,740 46.30 46.71 45.89 650 0 0.1
28/08/2015
46.30
 39,730 46.30 46.30 45.48 23,690 0 2.7
27/08/2015
46.30
 38,960 45.89 46.71 45.89 11,000 12,290 -0.1
26/08/2015
45.89
 51,620 45.89 46.30 45.07 20,770 5,100 1.7
25/08/2015
45.89
 36,310 45.07 45.89 44.66 16,700 1,000 1.7
24/08/2015
45.07
 117,180 45.89 45.89 44.66 80,690 1,700 8.7
21/08/2015
45.89
 44,790 45.89 45.89 44.66 20,010 4,440 1.7
20/08/2015
45.89
 9,860 46.30 46.30 45.48 1,170 4,600 -0.4
19/08/2015
46.30
 22,260 45.89 46.30 45.48 1,420 9,050 -0.8
18/08/2015
45.89
 10,530 45.89 45.89 45.48 2,080 1,100 0.1
17/08/2015
45.89
 14,510 46.71 47.12 45.89 600 0 0.1
14/08/2015
46.71
 24,890 45.48 46.71 45.89 7,240 0 0.8
13/08/2015
45.48
 48,200 46.30 46.30 45.07 90 0 0.0
12/08/2015
46.30
 26,270 47.94 47.94 46.30 900 0 0.1
11/08/2015
47.94
 60,870 48.76 49.17 47.94 38,200 3,700 4.1
10/08/2015
48.76
 56,240 46.71 49.17 46.71 20,520 500 2.4
07/08/2015
46.71
 12,280 46.30 46.71 45.89 5,760 0 0.6
06/08/2015: Cổ tức tiền mặt tỉ lệ: 50%
06/08/2015
46.30
 80,730 45.89 47.12 45.48 50,030 310 5.6
05/08/2015
45.89
 68,480 45.50 46.28 45.50 27,440 0 3.2
04/08/2015
45.50
 26,650 45.50 45.89 45.10 19,880 0 2.3
03/08/2015
45.50
 30,230 45.50 45.89 45.10 6,300 0 0.7
31/07/2015
45.50
 24,430 45.89 45.89 45.50 1,220 0 0.1
30/07/2015
45.89
 30,510 45.89 46.28 45.50 7,410 0 0.9
29/07/2015
45.89
 48,950 45.50 46.28 45.50 36,270 500 4.2
28/07/2015
45.50
 49,710 45.50 45.89 44.71 5,000 0 0.6
27/07/2015
45.50
 58,300 45.10 45.89 44.71 27,590 0 3.2
24/07/2015
45.10
 25,440 46.28 46.28 44.71 13,100 0 1.5
23/07/2015
46.28
 90,610 45.50 46.67 45.89 66,180 0 7.8
22/07/2015
45.50
 34,750 44.32 45.89 44.32 20,020 10,000 1.2
21/07/2015
44.32
 88,560 42.36 44.71 42.75 66,220 0 7.4
20/07/2015
42.36
 227,360 41.57 43.93 41.18 129,850 0 13.7
17/07/2015
41.57
 34,130 40.40 41.57 40.40 23,230 1,300 2.3
16/07/2015
40.40
 28,160 40.79 40.79 40.00 21,510 700 2.2
15/07/2015
40.79
 11,000 41.18 41.18 40.40 1,100 0 0.1
14/07/2015
41.18
 14,600 41.57 41.97 40.79 4,400 0 0.5
13/07/2015
41.57
 52,560 40.79 42.36 40.79 3,870 0 0.4
10/07/2015
40.79
 8,290 40.79 40.79 40.79 1,270 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |