CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
33.55
 7,150 33.38 33.72 33.38 1,800 2,200 0.0
05/09/2017
33.38
 54,900 33.29 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 33.25 33.29 33.21 77,620 0 6.0
23/08/2017
33.25
 29,410 33.21 33.25 32.35 22,710 8,000 1.1
22/08/2017
33.21
 12,520 33.29 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 33.25 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 33.29 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 33.37 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 33.58 34.23 33.29 11,710 0 1.0
10/08/2017
33.58
 37,890 33.98 34.59 33.33 1,640 0 0.1
09/08/2017
33.98
 123,320 33.33 34.55 33.33 30,090 710 2.4
08/08/2017
33.33
 30,260 33.37 34.55 33.21 16,540 0 1.4
07/08/2017
33.37
 9,730 33.50 35.78 33.21 9,000 20 0.7
04/08/2017
33.50
 16,430 33.29 33.58 33.17 13,210 0 1.1
03/08/2017
33.29
 7,480 33.09 33.33 32.97 7,270 0 0.6
02/08/2017
33.09
 3,910 33.09 33.62 32.60 1,310 0 0.1
01/08/2017
33.09
 5,530 33.29 33.29 32.84 1,290 0 0.1
31/07/2017
33.29
 8,940 33.13 33.29 30.93 4,270 110 0.3
28/07/2017
33.13
 2,440 32.97 33.13 32.56 2,130 1,000 0.1
27/07/2017
32.97
 3,410 32.56 33.33 32.97 1,860 300 0.1
26/07/2017
32.56
 12,880 33.29 33.29 32.56 4,430 9,130 -0.4
25/07/2017
33.29
 700 33.33 33.33 33.17 540 0 0.0
24/07/2017
33.33
 2,770 33.17 33.41 33.01 2,040 200 0.2
21/07/2017
33.17
 5,670 33.50 33.50 33.17 4,350 0 0.4
20/07/2017
33.50
 8,940 33.37 33.50 33.17 4,610 3,090 0.1
19/07/2017
33.37
 25,650 33.37 33.46 33.17 24,070 0 2.0
18/07/2017
33.37
 6,450 33.33 33.37 33.29 1,260 0 0.1
17/07/2017
33.33
 2,280 33.37 33.78 32.84 1,910 0 0.2
14/07/2017
33.37
 4,060 33.29 33.58 33.29 2,390 0 0.2
13/07/2017
33.29
 7,720 33.46 33.58 33.21 3,480 0 0.3
12/07/2017
33.46
 27,860 33.21 34.19 33.17 23,370 510 1.9
11/07/2017
33.21
 7,750 32.97 33.21 32.97 6,440 0 0.5
10/07/2017
32.97
 6,080 32.76 32.97 32.76 1,500 0 0.1
07/07/2017
32.76
 14,450 32.84 33.05 32.68 1,210 100 0.1
06/07/2017
32.84
 1,940 32.84 32.84 32.76 370 0 0.0
05/07/2017
32.84
 16,340 32.97 32.97 32.68 3,000 0 0.2
04/07/2017
32.97
 7,450 32.68 32.97 32.56 5,890 0 0.5
03/07/2017
32.68
 4,760 32.97 32.97 32.56 2,010 0 0.2
30/06/2017
32.97
 6,430 32.97 32.97 32.56 1,600 0 0.1
29/06/2017
32.97
 6,810 32.56 32.97 32.56 3,010 0 0.2
28/06/2017
32.56
 35,790 32.97 32.97 32.56 9,260 12,260 -0.2
27/06/2017
32.97
 4,010 33.09 33.17 32.64 1,810 0 0.1
26/06/2017
33.09
 5,510 32.64 33.37 32.56 380 10 0.0
23/06/2017
32.64
 370 33.25 33.25 32.56 20 0 0.0
22/06/2017
33.25
 20,570 32.56 33.78 32.56 730 2,130 -0.1
21/06/2017
32.56
 3,300 32.36 32.80 32.36 1,310 10 0.1
20/06/2017
32.36
 6,820 32.76 32.76 32.36 20 0 0.0
19/06/2017
32.76
 15,770 32.56 32.84 32.36 0 500 0.0
16/06/2017
32.56
 3,410 32.52 32.97 32.36 1,500 2,090 0.0
15/06/2017
32.52
 1,630 32.36 32.89 32.36 30 0 0.0
14/06/2017
32.36
 14,800 32.15 33.17 32.15 1,100 10,100 -0.7
13/06/2017
32.15
 60,340 32.48 32.48 32.15 22,760 59,530 -2.9
12/06/2017
32.48
 8,870 32.56 32.76 32.40 5,690 570 0.4
09/06/2017
32.56
 4,770 32.60 32.60 32.56 40 0 0.0
08/06/2017
32.60
 1,140 33.01 33.01 32.60 410 0 0.0
07/06/2017
33.01
 20,500 32.64 33.05 32.56 19,700 0 1.6
06/06/2017
32.64
 4,150 32.56 32.64 32.52 2,640 0 0.2
05/06/2017
32.56
 6,410 32.56 33.13 32.56 5,270 3,010 0.2
02/06/2017
32.56
 7,520 32.56 32.60 32.23 6,500 3,810 0.2
01/06/2017
32.56
 20,410 31.95 32.56 32.36 18,420 0 1.5
31/05/2017
31.95
 64,480 32.36 32.72 31.95 21,190 60,480 -3.1
30/05/2017
32.36
 11,010 32.23 32.56 32.23 5,010 5,620 0.0
29/05/2017
32.23
 71,100 32.15 32.56 32.15 60,020 40,100 1.6
26/05/2017
32.15
 19,960 32.15 32.56 31.99 20 300 0.0
25/05/2017
32.15
 18,490 32.44 32.76 32.15 30 0 0.0
24/05/2017
32.44
 16,500 32.56 33.37 32.44 13,920 0 1.1
23/05/2017
32.56
 13,030 32.56 32.56 32.19 11,400 2,200 0.7
22/05/2017
32.56
 57,260 32.19 32.56 31.95 41,110 2,750 3.0
19/05/2017
32.19
 14,640 32.44 32.52 32.15 2,200 900 0.1
18/05/2017
32.44
 25,430 32.68 32.72 32.15 3,060 4,000 -0.1
17/05/2017
32.68
 33,390 32.97 32.97 32.60 3,140 7,000 -0.3
16/05/2017
32.97
 38,210 33.37 33.41 32.76 12,970 5,000 0.7
15/05/2017
33.37
 21,440 33.41 33.46 32.80 15,300 3,000 1.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 60%
12/05/2017
33.41
 42,950 33.41 34.51 33.17 10,120 3,310 0.6
11/05/2017
33.41
 83,200 33.34 33.76 33.00 11,850 500 1.0
10/05/2017
33.34
 38,360 33.68 33.76 33.34 6,150 0 0.5
09/05/2017
33.68
 13,180 33.15 33.68 33.15 6,060 1,570 0.4
08/05/2017
33.15
 23,010 33.34 33.34 32.24 2,380 6,430 -0.3
05/05/2017
33.34
 47,710 33.76 33.95 33.19 30 4,000 -0.3
04/05/2017
33.76
 43,960 33.83 34.14 33.68 4,560 450 0.4
03/05/2017
33.83
 43,560 33.83 34.14 33.76 14,120 4,270 0.9
28/04/2017
33.83
 97,710 33.38 33.95 33.72 11,500 0 1.0
27/04/2017
33.38
 86,850 33.49 33.76 33.38 6,040 1,300 0.4
26/04/2017
33.49
 64,890 33.38 33.76 32.69 9,100 13,000 -0.3
25/04/2017
33.38
 22,890 33.53 33.95 33.07 10,660 0 0.9
24/04/2017
33.53
 20,490 32.58 33.53 32.58 13,410 450 1.1
21/04/2017
32.58
 6,820 32.43 32.58 32.24 4,250 80 0.4
20/04/2017
32.43
 4,870 32.62 32.62 32.43 207,580 206,520 0.1
19/04/2017
32.62
 11,660 32.62 32.62 32.35 3,740 3,000 0.1
18/04/2017
32.62
 3,810 32.62 32.77 32.28 1,290 840 0.0
17/04/2017
32.62
 1,750 32.92 33.04 32.54 140 1,170 -0.1

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