CTCP Suất ăn Hàng không Nội Bài (ncs)

40
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
(2025-11-17) 		-2 -4.76% 34,700 13,800 0.6
40
42.50
40
2 tháng
(2025-10-17) 		-4 -9.09% 152,200 90,500 3.8
40
44
40
3 tháng
(2025-09-17) 		1 2.56% 211,200 127,900 5.3
38.20
44
40
6 tháng
(2025-06-19) 		12.40 44.93% 854,800 615,200 20.4
27.50
44
40
12 tháng
(2024-12-23) 		13.80 52.67% 1,452,298 585,301 19.9
23
44
40
24 tháng
(2023-12-27) 		20.20 102.02% 2,540,527 648,401 21.5
19.80
44
40
36 tháng
(2023-01-03) 		21.83 120.14% 3,038,689 630,266 21.1
16.31
44
40
60 tháng
(2021-01-11) 		22.48 128.33% 5,709,437 651,766 21.6
15.56
44
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2016
32.88
 2,700 33.89 33.89 32.88 0 0 0
25/08/2016
33.60
 1,400 34.32 34.32 33.60 0 0 0
24/08/2016
32.81
 5,950 32.55 32.81 32.52 1,000 0 0.1
23/08/2016
32.52
 4,300 32.52 32.52 32.52 600 0 0.1
22/08/2016
32.52
 8,400 32.88 32.88 32.52 0 0 0
19/08/2016
32.52
 5,700 32.52 32.52 32.52 5,500 0 0.5
18/08/2016
32.52
 1,500 32.52 32.52 32.52 1,500 0 0.1
17/08/2016
32.52
 2,800 32.81 32.81 32.52 100 0 0.0
16/08/2016
32.52
 5,100 32.52 32.77 32.52 2,500 0 0.2
15/08/2016
32.52
 1,600 33.17 33.17 32.52 1,300 0 0.1
12/08/2016
33.06
 8,756 32.59 34.32 32.52 6,300 0 0.6
11/08/2016
32.59
 14,520 32.34 32.59 32.52 9,500 0 0.9
10/08/2016
32.34
 6,250 32.52 32.66 32.34 3,000 0 0.3
09/08/2016
32.52
 6,300 32.52 32.59 32.52 4,300 0 0.4
08/08/2016
32.52
 5,900 32.52 32.55 32.52 3,700 100 0.3
05/08/2016
32.52
 4,400 32.52 32.88 32.52 1,500 0 0.1
04/08/2016
32.52
 7,900 32.52 33.02 32.52 5,500 0 0.5
03/08/2016
32.52
 3,200 32.52 32.52 32.52 3,000 0 0.3
02/08/2016
32.52
 5,900 32.88 32.88 31.98 3,600 0 0.3
01/08/2016
32.88
 3,000 32.99 33.02 32.70 1,500 0 0.1
29/07/2016
32.99
 2,010 33.53 33.53 32.99 0 0 0
28/07/2016
33.53
 600 33.60 33.60 33.24 500 0 0.0
27/07/2016
33.60
 1,300 33.60 33.71 33.60 0 0 0
26/07/2016
33.60
 2,500 33.78 34.32 33.60 500 0 0.0
25/07/2016
33.78
 4,800 33.24 33.78 33.24 2,000 0 0.2
22/07/2016
33.24
 3,000 33.78 33.78 32.52 0 0 0
21/07/2016
33.78
 8,100 34.32 34.32 32.52 0 0 0
20/07/2016
34.32
 200 33.60 34.32 34.32 0 0 0
19/07/2016
33.60
 4,200 33.64 34.32 33.60 0 0 0
18/07/2016
33.64
 3,600 35.05 35.05 33.60 0 0 0
15/07/2016
35.05
 4,800 35.34 36.49 33.24 1,000 0 0.1
14/07/2016
35.34
 6,300 34.94 35.41 33.78 0 0 0
13/07/2016
34.94
 7,190 31.98 34.94 32.52 300 0 0.0
12/07/2016
31.98
 3,800 31.98 31.98 31.79 1,000 0 0.1
11/07/2016
31.98
 8,600 31.61 31.98 31.61 4,300 0 0.4
08/07/2016
31.61
 19,300 31.07 31.72 31.40 0 0 0
07/07/2016
31.07
 1,600 31.07 31.29 31.07 0 0 0
06/07/2016
31.07
 1,700 31.25 31.25 30.89 0 0 0
05/07/2016
31.25
 6,900 30.82 31.25 31.07 0 0 0
04/07/2016
30.82
 9,400 30.53 30.86 30.35 5,700 0 0.5
01/07/2016
30.53
 6,200 30.53 30.53 30.35 4,200 0 0.4
30/06/2016
30.53
 6,510 30.49 30.71 30.35 2,800 100 0.2
29/06/2016
30.49
 5,410 30.28 31.43 30.35 2,800 0 0.2
28/06/2016
30.28
 3,900 29.52 30.71 29.99 3,700 0 0.3
27/06/2016
29.52
 20,000 31.61 31.61 28.54 1,600 0 0.1
24/06/2016
31.61
 11,900 31.43 31.79 29.99 600 0 0.1
23/06/2016
31.43
 32,190 30.31 32.34 30.71 700 100 0.1
22/06/2016
30.31
 20,000 27.39 30.35 27.39 0 0 0
21/06/2016
27.39
 14,000 26.74 27.39 26.81 7,400 0 0.6
20/06/2016
26.74
 7,914 26.74 27.10 26.74 0 0 0
17/06/2016
26.74
 3,500 27.10 27.13 26.74 0 0 0
16/06/2016
27.10
 6,000 26.74 27.10 27.03 0 0 0
15/06/2016
26.74
 4,600 26.74 26.92 26.74 1,000 0 0.1
14/06/2016
26.74
 4,800 26.77 26.92 26.66 0 0 0
13/06/2016
26.77
 2,400 27.10 27.10 26.74 0 0 0
10/06/2016
27.10
 836 26.92 27.10 27.10 0 0 0
09/06/2016
26.92
 3,100 27.10 27.10 26.92 500 0 0.0
08/06/2016
27.10
 4,700 27.10 27.10 27.10 0 0 0
07/06/2016
27.10
 4,300 27.03 27.10 26.81 700 0 0.1
06/06/2016
27.03
 810 27.21 27.21 26.59 0 0 0
03/06/2016
27.21
 900 26.70 27.21 26.38 0 0 0
02/06/2016
26.70
 1,300 26.66 26.74 26.45 0 0 0
01/06/2016
26.66
 1,000 26.63 26.70 26.66 0 0 0
31/05/2016
26.63
 6,596 26.56 27.10 26.63 100 0 0.0
30/05/2016
26.56
 1,200 26.92 26.92 26.56 100 0 0.0
27/05/2016
26.92
 600 27.24 27.24 26.70 0 0 0
26/05/2016
27.24
 6,400 27.10 27.28 27.06 2,500 0 0.2
25/05/2016
27.10
 800 26.92 27.10 27.10 800 0 0.1
24/05/2016
26.92
 2,500 27.28 27.28 26.92 100 2,500 -0.2
23/05/2016
27.28
 2,200 27.24 27.39 27.28 700 0 0.1
20/05/2016
27.24
 2,300 27.10 27.46 26.38 1,200 0 0.1
19/05/2016
27.10
 4,100 26.38 27.82 26.74 3,400 0 0.3
18/05/2016: Cổ tức tiền mặt tỉ lệ: 24%
18/05/2016
26.38
 5,700 26.59 26.77 26.05 0 0 0
17/05/2016
26.59
 1,400 26.28 26.59 26.24 400 0 0.0
16/05/2016
26.28
 3,300 26.24 26.28 26.24 700 0 0.1
13/05/2016
26.24
 6,300 26.24 26.42 26.24 600 0 0.0
12/05/2016
26.24
 8,350 26.07 26.24 26.10 0 0 0
11/05/2016
26.07
 1,900 26.24 26.24 26.07 0 0 0
10/05/2016
26.24
 7,300 26.24 26.31 26.14 0 0 0
09/05/2016
26.24
 3,300 26.24 26.42 26.24 200 0 0.0
06/05/2016
26.24
 2,600 26.24 26.24 26.24 1,900 0 0.1
05/05/2016
26.24
 2,900 26.21 26.56 26.24 100 0 0.0
04/05/2016
26.21
 9,400 26.24 26.59 26.07 1,600 0 0.1
29/04/2016
26.24
 1,900 26.21 26.24 26.07 400 0 0.0
28/04/2016
26.21
 1,000 26.24 26.24 26.21 0 0 0
27/04/2016
26.24
 3,200 26.07 26.52 25.89 100 0 0.0
26/04/2016
26.07
 4,000 25.96 26.24 26.07 100 0 0.0
25/04/2016
25.96
 5,000 25.72 26.24 25.19 500 0 0.0
22/04/2016
25.72
 9,900 26.59 26.77 25.54 0 0 0
21/04/2016
26.59
 27,516 25.54 27.29 26.24 500 0 0.0
20/04/2016
25.54
 5,700 25.89 25.89 25.19 0 0 0
19/04/2016
25.89
 0 25.89 25.89 25.89 0 0 0
15/04/2016
25.89
 0 25.89 25.89 25.89 0 0 0
14/04/2016
25.89
 600 25.89 25.89 25.89 0 0 0
13/04/2016
25.89
 4,828 26.24 26.24 25.89 0 0 0
12/04/2016
26.24
 5,700 26.42 26.59 25.93 0 0 0
11/04/2016
26.42
 15,700 25.86 26.77 25.89 0 0 0
08/04/2016
25.86
 7,240 25.19 25.89 25.19 0 0 0
07/04/2016
25.19
 300 25.54 25.54 25.19 0 0 0
06/04/2016
25.54
 10,300 25.72 25.72 25.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |