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)
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
09/07/2015
40.79
 45,350 39.61 40.79 39.61 28,670 13,360 1.6
08/07/2015
39.61
 58,620 40.40 40.40 39.61 50,400 6,000 4.5
07/07/2015
40.40
 50,240 40.00 40.40 39.61 42,030 2,200 4.0
06/07/2015
40.00
 63,600 39.61 40.00 39.22 54,570 1,650 5.4
03/07/2015
39.61
 53,730 38.63 39.61 38.63 37,570 0 3.7
02/07/2015
38.63
 49,850 38.44 38.63 38.24 38,410 710 3.7
01/07/2015
38.44
 3,430 38.63 38.63 38.44 0 0 0
30/06/2015
38.63
 58,660 37.65 39.22 37.65 42,490 0 4.2
29/06/2015
37.65
 99,320 36.87 37.85 36.87 71,070 0 6.7
26/06/2015
36.87
 99,070 36.87 36.87 36.67 87,060 0 8.2
25/06/2015
36.87
 22,880 36.67 36.87 36.47 3,000 0 0.3
24/06/2015
36.67
 12,490 36.47 36.67 36.47 780 0 0.1
23/06/2015
36.47
 33,280 36.87 36.87 36.47 5,620 0 0.5
22/06/2015
36.87
 31,500 37.06 37.06 36.87 11,040 0 1.0
19/06/2015
37.06
 19,980 37.06 37.26 36.87 4,920 0 0.5
18/06/2015
37.06
 10,670 37.46 37.46 36.87 10,020 0 1.0
17/06/2015
37.46
 1,250 37.46 37.46 37.06 0 0 0
16/06/2015
37.46
 17,990 37.26 37.46 37.06 6,450 60 0.6
15/06/2015
37.26
 11,930 37.46 37.46 37.26 7,410 0 0.7
12/06/2015
37.46
 5,510 37.46 37.46 37.26 1,000 0 0.1
11/06/2015
37.46
 23,410 37.46 37.46 37.26 15,000 0 1.4
10/06/2015
37.46
 4,470 37.46 37.46 37.26 0 0 0
09/06/2015
37.46
 19,040 37.46 37.46 37.06 14,220 0 1.4
08/06/2015
37.46
 4,440 37.46 37.46 37.06 670 0 0.1
05/06/2015
37.46
 4,450 37.46 37.46 37.06 0 0 0
04/06/2015
37.46
 28,280 37.65 37.65 37.26 23,160 0 2.2
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/06/2015
37.65
 36,210 36.98 38.04 37.26 30,340 0 2.9
02/06/2015
36.98
 29,890 36.79 36.98 36.61 27,420 5,650 2.1
01/06/2015
36.79
 28,170 36.61 36.79 36.61 25,450 16,150 0.9
29/05/2015
36.61
 18,700 36.98 36.98 36.61 13,000 0 1.3
28/05/2015
36.98
 11,630 36.79 36.98 36.79 5,000 0 0.5
27/05/2015
36.79
 41,510 36.79 36.79 36.61 27,700 0 2.7
26/05/2015
36.79
 59,560 36.79 36.98 36.79 50,270 0 5.0
25/05/2015
36.79
 52,100 36.79 37.17 36.61 45,280 1,200 4.4
22/05/2015
36.79
 54,920 35.67 36.79 35.67 29,090 0 2.8
21/05/2015
35.67
 15,580 35.11 35.86 35.30 1,000 0 0.1
20/05/2015
35.11
 16,880 33.80 35.48 33.99 30 0 0.0
19/05/2015
33.80
 37,850 33.99 33.99 33.43 2,630 1,000 0.1
18/05/2015
33.99
 41,070 35.86 35.86 33.99 7,130 3,000 0.4
15/05/2015
35.86
 20,290 36.23 36.23 35.67 5,460 0 0.5
14/05/2015
36.23
 14,500 36.79 36.79 35.67 50 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 37.1%
13/05/2015
36.79
 10,340 37.09 37.17 36.61 800 0 0.1
12/05/2015
37.09
 11,780 37.09 37.09 36.73 0 0 0
11/05/2015
37.09
 20,740 36.73 37.09 36.73 5,690 0 0.6
08/05/2015
36.73
 20,750 36.73 36.73 36.73 0 0 0
07/05/2015
36.73
 36,050 36.73 36.73 36.01 13,930 0 1.4
06/05/2015
36.73
 6,940 36.73 36.73 36.37 0 0 0
05/05/2015
36.73
 16,860 37.09 37.09 36.37 0 1,000 -0.1
04/05/2015
37.09
 40,270 37.45 37.45 36.73 0 0 0
27/04/2015
37.45
 10,950 37.45 37.45 37.09 980 0 0.1
24/04/2015
37.45
 22,260 37.45 37.45 37.09 4,080 0 0.4
23/04/2015
37.45
 24,100 37.45 37.81 37.09 2,470 0 0.3
22/04/2015
37.45
 16,540 37.45 37.81 37.09 2,050 0 0.2
21/04/2015
37.45
 26,700 37.81 37.81 37.45 390 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |