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)
15/08/2017
35.30
 4,600 35.66 35.74 35.30 0 0 0
14/08/2017
36.10
 3,430 36.03 36.10 36.03 0 0 0
11/08/2017
36.03
 5,970 36.03 36.03 35.66 0 0 0
10/08/2017
34.94
 9,050 36.39 37.85 34.94 0 0 0
09/08/2017: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
09/08/2017
36.39
 12,400 35.45 36.39 35.08 0 0 0
08/08/2017
34.74
 6,228 34.95 35.47 34.74 0 0 0
07/08/2017
35.47
 21,130 34.85 35.73 34.85 0 0 0
04/08/2017
34.95
 3,785 35.06 35.47 34.64 0 0 0
03/08/2017
34.69
 3,702 34.43 34.69 34.12 0 0 0
02/08/2017
35.37
 2,300 34.95 35.47 34.95 0 0 0
01/08/2017
35.47
 8,165 35.99 35.99 35.47 0 0 0
31/07/2017
35.52
 20,300 35.21 36.52 35.00 0 0 0
28/07/2017
34.74
 28,010 33.65 37.46 33.65 0 0 0
27/07/2017
33.28
 12,490 32.08 33.28 32.08 0 0 0
26/07/2017
32.19
 10,899 31.04 32.24 31.04 0 0 0
25/07/2017
30.88
 1,000 30.88 30.88 30.88 0 0 0
24/07/2017
31.30
 7,470 31.30 31.30 31.04 0 0 0
21/07/2017
31.30
 500 31.30 31.30 31.30 0 0 0
20/07/2017
31.82
 3,300 31.77 31.82 31.77 0 0 0
19/07/2017
31.82
 1,090 31.66 31.82 31.66 0 0 0
18/07/2017
32.08
 7,000 31.30 32.08 31.30 0 0 0
17/07/2017
31.77
 0 31.77 31.77 31.77 0 0 0
14/07/2017
32.34
 2,020 30.83 32.34 30.83 0 0 0
13/07/2017
31.04
 11,000 31.61 31.61 30.78 0 0 0
12/07/2017
31.82
 3,950 31.82 31.82 31.77 0 0 0
11/07/2017
31.82
 4,911 31.30 31.82 31.30 0 0 0
10/07/2017
30.78
 220 30.78 30.78 30.78 0 0 0
07/07/2017
30.78
 1,200 30.78 30.78 30.78 0 0 0
06/07/2017
30.62
 310 30.62 30.62 30.62 0 0 0
05/07/2017
30.57
 1,200 30.78 30.78 30.57 0 0 0
04/07/2017
30.78
 7,300 30.73 30.83 30.73 0 0 0
03/07/2017
30.67
 7,444 30.78 30.78 30.67 0 0 0
30/06/2017
30.57
 5,300 30.62 30.62 30.57 0 0 0
29/06/2017
30.57
 7,500 30.46 30.62 30.46 0 0 0
28/06/2017
30.41
 5,000 30.41 30.41 30.41 0 0 0
27/06/2017
30.41
 17,600 30.26 30.41 30.26 0 0 0
26/06/2017
29.79
 0 29.79 29.79 29.79 0 0 0
23/06/2017
29.89
 2,100 30.00 30.00 29.73 0 0 0
22/06/2017
30.41
 9,813 30.20 30.52 30.15 0 0 0
21/06/2017
30.05
 17,510 30.00 30.26 29.73 0 0 0
20/06/2017
28.74
 400 28.74 28.74 28.74 0 0 0
19/06/2017
30.00
 1,705 30.05 30.05 30.00 0 0 0
16/06/2017
30.26
 1,109 30.26 30.26 30.26 0 0 0
15/06/2017
30.00
 1,251 30.00 30.20 30.00 0 0 0
14/06/2017
30.00
 1,100 30.26 30.26 30.00 0 0 0
13/06/2017
30.78
 10,400 30.00 30.78 30.00 0 0 0
12/06/2017
29.73
 5 29.73 29.73 29.73 0 0 0
09/06/2017
29.73
 2,505 29.73 29.73 29.73 0 0 0
08/06/2017
29.21
 1,300 30.00 30.00 29.21 0 0 0
07/06/2017
29.47
 141 29.47 29.47 29.47 0 0 0
06/06/2017
30.05
 3,429 30.00 30.26 30.00 0 0 0
05/06/2017
30.00
 6,510 29.73 30.00 29.73 0 0 0
02/06/2017
29.94
 4,700 29.47 29.94 29.47 0 0 0
01/06/2017
29.73
 2,700 29.32 29.73 29.32 0 0 0
31/05/2017
29.47
 600 28.95 29.47 28.95 0 0 0
30/05/2017
28.85
 2,300 28.80 29.47 28.80 0 0 0
29/05/2017
28.69
 1,900 29.21 29.21 28.69 0 0 0
26/05/2017
29.21
 1,100 29.21 29.21 29.21 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
25/05/2017
28.69
 4,600 28.17 29.73 28.17 0 0 0
24/05/2017
29.21
 1,503 29.46 29.46 29.21 0 0 0
23/05/2017
29.66
 2,300 29.26 29.66 29.21 0 0 0
22/05/2017
29.81
 1,500 29.96 30.10 29.81 0 0 0
19/05/2017
29.71
 8,720 29.71 29.96 29.46 0 0 0
18/05/2017
29.71
 2,600 30.20 30.20 29.71 0 0 0
17/05/2017
29.96
 3,300 30.20 30.20 29.96 0 0 0
16/05/2017
29.96
 10,100 29.71 30.20 29.71 0 0 0
15/05/2017
29.51
 9,900 29.21 29.71 29.21 0 0 0
12/05/2017
29.21
 10,600 29.11 29.21 29.11 0 0 0
11/05/2017
28.97
 648 29.16 29.16 28.97 0 0 0
10/05/2017
29.11
 2,715 29.11 29.21 29.06 0 0 0
09/05/2017
29.21
 800 29.01 29.21 29.01 0 0 0
08/05/2017
28.82
 1,000 29.21 29.21 28.82 0 0 0
05/05/2017
29.21
 10,700 30.01 30.01 29.21 0 0 0
04/05/2017
30.01
 9,700 34.46 34.46 30.01 0 0 0
03/05/2017
29.96
 15,349 28.72 30.45 28.72 0 0 0
28/04/2017
28.72
 2,300 29.16 29.16 28.47 0 0 0
27/04/2017
29.11
 1 29.11 29.11 29.11 0 0 0
26/04/2017
28.72
 10,115 28.97 29.21 28.72 0 0 0
25/04/2017
29.21
 6,348 28.92 29.21 28.92 0 0 0
24/04/2017
28.47
 742 28.47 28.47 28.47 0 0 0
21/04/2017
28.42
 5,100 28.52 28.57 28.42 0 0 0
20/04/2017
28.22
 1,400 28.22 28.72 28.22 0 0 0
19/04/2017
28.27
 4,000 28.22 28.47 28.22 0 0 0
18/04/2017
27.98
 4,450 28.22 28.22 27.98 0 0 0
17/04/2017
28.27
 4,900 28.72 28.72 28.22 0 0 0
14/04/2017
28.62
 5,650 28.47 28.67 28.22 0 0 0
13/04/2017
28.52
 2,200 28.47 28.77 28.47 0 0 0
12/04/2017
28.67
 4,160 28.72 28.72 28.67 0 0 0
11/04/2017
29.01
 1,000 29.01 29.01 29.01 0 0 0
10/04/2017
28.97
 200 28.97 28.97 28.97 0 0 0
07/04/2017
28.72
 2,400 29.16 29.16 28.72 0 0 0
05/04/2017
28.72
 2,100 29.06 29.06 28.72 0 0 0
04/04/2017
29.16
 1,400 28.97 29.21 28.97 0 0 0
03/04/2017
28.97
 14,400 28.97 29.16 28.97 0 0 0
31/03/2017
28.97
 1,410 29.06 29.06 28.72 0 0 0
30/03/2017
29.06
 200 29.06 29.06 29.06 0 0 0
29/03/2017
28.72
 9,300 29.21 29.21 28.72 0 0 0
28/03/2017
29.66
 2,000 30.05 30.05 29.21 0 0 0
27/03/2017
29.21
 1,720 30.15 30.15 29.21 0 0 0
24/03/2017
29.21
 6,450 29.11 29.41 29.06 0 0 0

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