CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
-0.20
(-0.25%)
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) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
48.70
 27,560 48.79 48.79 48.02 3,160 0 0.4
28/12/2017
48.36
 3,410 48.79 49.21 48.36 300 0 0.0
27/12/2017
48.57
 20,760 47.93 48.79 47.93 4,930 0 0.6
26/12/2017
48.79
 42,450 46.35 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 47.93 47.93 46.65 1,440 2,000 -0.1
21/12/2017
47.89
 26,450 47.93 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 47.89 49.13 46.65 6,230 200 0.7
15/12/2017
47.07
 36,610 47.46 47.50 46.65 9,560 3,540 0.7
14/12/2017
47.07
 63,840 45.79 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 43.44 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 44.51 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 42.80 44.25 42.80 16,270 1,260 1.5
01/12/2017
42.37
 51,160 41.30 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 41.47 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 41.94 42.58 40.01 8,010 40 0.8
24/11/2017
42.37
 13,510 42.75 42.80 41.94 4,540 0 0.5
23/11/2017
42.67
 24,170 43.65 44.08 41.51 1,200 0 0.1
22/11/2017
42.92
 25,540 43.52 43.65 42.41 590 1,400 -0.1
21/11/2017
42.97
 18,470 43.18 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 44.04 44.04 41.51 10,470 1,940 0.9
16/11/2017
43.22
 18,040 44.51 44.51 42.80 6,300 360 0.6
15/11/2017
43.91
 20,420 43.91 44.76 43.52 7,770 4,310 0.4
14/11/2017
43.44
 49,690 43.65 44.93 43.05 12,550 15,400 -0.3
13/11/2017
43.05
 44,110 41.81 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 41.47 42.32 41.08 5,740 6,800 -0.1
08/11/2017
40.83
 106,830 38.73 41.04 38.73 11,620 13,440 -0.2
07/11/2017
38.69
 30,670 38.73 38.73 38.52 12,820 6,190 0.6
06/11/2017
38.64
 31,310 38.47 38.73 38.47 5,130 21,260 -1.5
03/11/2017
38.77
 12,610 38.52 38.90 38.52 4,850 2,110 0.2
02/11/2017
38.73
 18,610 38.56 38.94 38.30 3,890 4,460 -0.1
01/11/2017
38.52
 6,290 38.43 38.52 37.92 120 70 0.0
31/10/2017
37.87
 19,180 38.43 38.52 37.75 4,060 6,060 -0.2
30/10/2017
38.09
 28,790 38.90 39.03 38.09 11,220 13,270 -0.2
27/10/2017
38.09
 22,240 37.27 38.94 37.27 5,650 9,940 -0.4
26/10/2017
37.66
 16,280 39.37 39.37 37.66 1,100 0 0.1
25/10/2017
38.52
 20,360 37.66 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 35.82 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 35.35 35.61 34.66 20 5,310 -0.4
17/10/2017
35.78
 130 35.35 35.78 35.35 0 0 0
16/10/2017
35.78
 7,120 35.86 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 35.43 35.43 35.01 7,510 0 0.6
10/10/2017
35.39
 5,130 34.96 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 35.52 35.73 35.13 8,000 1,010 0.6
05/10/2017
35.43
 33,950 34.66 35.43 34.66 2,430 800 0.1
04/10/2017
35.31
 3,740 35.39 35.48 34.58 20 0 0.0
03/10/2017
35.26
 4,490 34.88 35.26 34.75 2,350 0 0.2
02/10/2017
35.18
 7,480 35.61 35.61 35.09 2,980 560 0.2
29/09/2017
35.52
 23,510 35.39 35.65 35.31 4,200 200 0.3
28/09/2017
34.92
 40,070 33.94 35.09 33.94 4,200 1,200 0.2
27/09/2017
33.98
 8,200 33.59 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 33.51 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 33.55 33.55 33.38 840 0 0.1
20/09/2017
33.38
 12,930 33.38 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 33.38 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 34.24 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
06/09/2017
33.55
 7,150 33.72 33.72 33.38 1,800 2,200 0.0
05/09/2017
33.38
 54,900 33.34 33.81 33.34 47,660 200 3.7
01/09/2017
33.29
 1,280 33.38 33.38 33.29 0 500 0.0
31/08/2017
33.38
 101,310 33.38 33.42 33.38 94,990 0 7.4
30/08/2017
33.38
 118,610 33.38 33.47 33.34 100,000 0 7.8
29/08/2017
33.38
 11,620 33.38 33.38 32.87 20 0 0.0
28/08/2017
33.38
 52,310 33.21 33.47 33.21 31,630 400 2.4
25/08/2017
33.21
 12,410 33.29 33.29 33.17 0 190 0.0
24/08/2017
33.29
 106,980 33.21 33.29 33.21 77,620 0 6.0
23/08/2017
33.25
 29,410 32.35 33.25 32.35 22,710 8,000 1.1
22/08/2017
33.21
 12,520 32.82 33.34 32.82 610 10 0.0
21/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
21/08/2017
33.29
 17,330 33.08 33.38 32.87 1,620 1,200 0.0
18/08/2017
33.25
 39,860 33.29 33.58 33.21 9,270 14,350 -0.4
17/08/2017
33.29
 15,500 33.50 33.50 33.17 1,150 1,400 0.0
16/08/2017
33.29
 43,320 33.37 33.74 32.97 1,260 1,800 0.0
15/08/2017
33.37
 46,300 33.74 33.74 33.37 6,500 0 0.5
14/08/2017
33.37
 28,470 33.29 33.98 33.29 1,180 0 0.1
11/08/2017
33.29
 49,100 34.23 34.23 33.29 11,710 0 1.0

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