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)
10/08/2017
33.58
 37,890 33.78 34.59 33.33 1,640 0 0.1
09/08/2017
33.98
 123,320 33.37 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 33.78 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 33.33 33.33 32.97 7,270 0 0.6
02/08/2017
33.09
 3,910 33.62 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 33.33 33.33 32.97 1,860 300 0.1
26/07/2017
32.56
 12,880 33.17 33.17 32.56 4,430 9,130 -0.4
25/07/2017
33.29
 700 33.17 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 33.17 33.46 33.17 4,350 0 0.4
20/07/2017
33.50
 8,940 33.33 33.50 33.17 4,610 3,090 0.1
19/07/2017
33.37
 25,650 33.33 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 33.78 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 33.58 33.58 33.21 3,480 0 0.3
12/07/2017
33.46
 27,860 33.29 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 32.76 33.05 32.68 1,210 100 0.1
06/07/2017
32.84
 1,940 32.80 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 32.84 32.97 32.56 5,890 0 0.5
03/07/2017
32.68
 4,760 32.68 32.93 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 32.97 32.97 32.56 3,010 0 0.2
28/06/2017
32.56
 35,790 32.68 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 32.56 33.37 32.56 380 10 0.0
23/06/2017
32.64
 370 32.97 33.13 32.56 20 0 0.0
22/06/2017
33.25
 20,570 32.76 33.78 32.56 730 2,130 -0.1
21/06/2017
32.56
 3,300 32.80 32.80 32.36 1,310 10 0.1
20/06/2017
32.36
 6,820 32.40 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 32.97 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 32.44 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 32.76 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 33.13 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 32.56 32.56 32.36 18,420 0 1.5
31/05/2017
31.95
 64,480 32.56 32.72 31.95 21,190 60,480 -3.1
30/05/2017
32.36
 11,010 32.56 32.56 32.23 5,010 5,620 0.0
29/05/2017
32.23
 71,100 32.56 32.56 32.15 60,020 40,100 1.6
26/05/2017
32.15
 19,960 32.56 32.56 31.99 20 300 0.0
25/05/2017
32.15
 18,490 32.76 32.76 32.15 30 0 0.0
24/05/2017
32.44
 16,500 32.72 33.37 32.44 13,920 0 1.1
23/05/2017
32.56
 13,030 32.36 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 32.36 32.52 32.15 2,200 900 0.1
18/05/2017
32.44
 25,430 32.72 32.72 32.15 3,060 4,000 -0.1
17/05/2017
32.68
 33,390 32.84 32.97 32.60 3,140 7,000 -0.3
16/05/2017
32.97
 38,210 32.93 33.41 32.76 12,970 5,000 0.7
15/05/2017
33.37
 21,440 33.37 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 34.19 34.51 33.17 10,120 3,310 0.6
11/05/2017
33.41
 83,200 33.60 33.76 33.00 11,850 500 1.0
10/05/2017
33.34
 38,360 33.76 33.76 33.34 6,150 0 0.5
09/05/2017
33.68
 13,180 33.38 33.68 33.15 6,060 1,570 0.4
08/05/2017
33.15
 23,010 32.66 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 33.87 34.14 33.68 4,560 450 0.4
03/05/2017
33.83
 43,560 34.10 34.14 33.76 14,120 4,270 0.9
28/04/2017
33.83
 97,710 33.91 33.95 33.72 11,500 0 1.0
27/04/2017
33.38
 86,850 33.38 33.76 33.38 6,040 1,300 0.4
26/04/2017
33.49
 64,890 32.69 33.76 32.69 9,100 13,000 -0.3
25/04/2017
33.38
 22,890 33.76 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 32.24 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 32.43 32.62 32.35 3,740 3,000 0.1
18/04/2017
32.62
 3,810 32.77 32.77 32.28 1,290 840 0.0
17/04/2017
32.62
 1,750 33.04 33.04 32.54 140 1,170 -0.1
14/04/2017
32.92
 2,810 32.66 33.19 32.54 210 2,530 -0.2
13/04/2017
32.92
 32,360 33.00 33.00 32.77 30,010 26,080 0.3
12/04/2017
32.77
 31,730 32.92 32.92 32.69 30,000 29,290 0.1
11/04/2017
33.00
 34,090 32.62 33.00 32.62 31,010 29,120 0.2
10/04/2017
32.73
 23,580 33.00 33.00 32.69 2,400 16,500 -1.2
07/04/2017
33.00
 22,680 33.22 33.22 33.00 16,500 8,000 0.7
05/04/2017
33.19
 13,460 33.41 33.76 33.11 5,960 5,010 0.1
04/04/2017
33.22
 8,950 33.22 33.26 33.11 0 4,500 -0.4
03/04/2017
33.22
 10,320 33.34 33.38 33.22 2,730 1,000 0.2
31/03/2017
33.38
 5,980 33.38 33.38 33.07 2,720 0 0.2
30/03/2017
33.38
 18,950 33.26 33.38 33.11 12,370 6,080 0.6
29/03/2017
33.30
 4,580 33.07 33.45 33.07 2,360 0 0.2
28/03/2017
33.38
 17,930 33.53 33.53 33.19 6,240 3,390 0.3
27/03/2017
33.38
 35,970 33.38 33.76 33.34 40 2,120 -0.2
24/03/2017
33.22
 9,390 33.38 33.38 32.96 3,070 1,000 0.2
23/03/2017
33.30
 5,170 33.19 33.45 33.19 4,510 1,300 0.3
22/03/2017
33.19
 17,520 33.41 33.49 32.24 5,740 0 0.5
21/03/2017
33.41
 65,230 33.45 33.68 33.41 6,030 18,770 -1.1

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