CTCP Dịch vụ Hàng hóa Nội Bài (nct)

113.50
6.10
(5.68%)
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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2015
37.81
 19,330 37.81 37.81 37.09 200 0 0.0
17/04/2015
37.81
 44,070 37.81 37.81 37.09 1,000 0 0.1
16/04/2015
37.81
 9,280 37.81 37.81 37.45 0 0 0
15/04/2015
37.81
 8,010 38.17 38.17 37.45 0 0 0
14/04/2015
38.17
 2,730 38.17 38.17 37.81 0 0 0
13/04/2015
38.17
 8,400 37.81 38.17 37.45 0 0 0
10/04/2015
37.81
 19,460 38.17 38.17 37.45 400 0 0.0
09/04/2015
38.17
 22,130 37.45 38.17 36.73 0 0 0
08/04/2015
37.45
 2,890 37.09 37.45 36.73 0 0 0
07/04/2015
37.09
 22,490 37.09 37.09 36.37 3,310 0 0.3
06/04/2015
37.09
 7,460 37.09 37.09 36.73 7,240 0 0.7
03/04/2015
37.09
 3,950 36.73 37.09 36.73 0 0 0
02/04/2015
36.73
 7,600 36.73 37.09 36.37 500 0 0.1
01/04/2015
36.73
 17,980 36.73 37.09 36.37 1,800 0 0.2
31/03/2015
36.73
 26,880 36.37 37.09 36.37 0 0 0
30/03/2015
36.37
 19,670 37.45 37.45 36.37 5,880 0 0.6
27/03/2015
37.45
 18,400 38.17 38.17 37.45 2,130 0 0.2
26/03/2015
38.17
 10,570 38.53 38.89 38.17 0 0 0
25/03/2015
38.53
 32,030 38.53 38.53 37.81 0 0 0
24/03/2015
38.53
 55,710 36.73 38.53 36.37 0 0 0
23/03/2015
36.73
 32,880 36.37 36.73 36.01 0 0 0
20/03/2015
36.37
 25,170 37.09 37.09 36.01 1,690 3,600 -0.2
19/03/2015
37.09
 13,070 37.45 37.45 36.73 1,000 450 0.1
18/03/2015
37.45
 6,770 37.81 37.81 37.45 2,000 3,350 -0.1
17/03/2015
37.81
 11,950 37.81 37.81 37.81 11,200 3,300 0.8
16/03/2015
37.81
 19,430 37.81 37.81 37.45 18,480 0 1.9
13/03/2015
37.81
 30,740 37.81 37.81 37.45 25,720 1,400 2.5
12/03/2015
37.81
 15,730 38.17 38.17 37.81 10,870 0 1.1
11/03/2015
38.17
 9,790 37.81 38.17 37.81 1,230 1,000 0.0
10/03/2015
37.81
 12,810 38.53 38.53 37.81 1,000 0 0.1
09/03/2015
38.53
 8,550 38.53 38.53 38.17 3,000 0 0.3
06/03/2015
38.53
 13,770 38.89 38.89 38.53 8,000 0 0.9
05/03/2015
38.89
 25,600 38.89 38.89 38.17 17,890 0 1.9
04/03/2015
38.89
 37,200 38.17 38.89 38.17 30,290 0 3.2
03/03/2015
38.17
 87,990 38.89 38.89 38.17 70,530 82,000 -1.2
02/03/2015
38.89
 19,750 38.89 38.89 38.53 16,190 1,090 1.6
27/02/2015
38.89
 37,730 38.89 38.89 38.53 32,060 0 3.4
26/02/2015
38.89
 14,910 38.89 39.25 38.53 10,000 0 1.1
25/02/2015
38.89
 36,740 38.89 39.25 38.53 30,710 0 3.3
24/02/2015
38.89
 8,120 38.53 38.89 38.53 0 0 0
13/02/2015
38.53
 44,410 38.89 38.89 38.53 20,000 0 2.2
12/02/2015
38.89
 58,160 39.61 39.61 38.89 44,940 0 4.9
11/02/2015
39.61
 66,850 39.25 39.61 38.89 62,300 0 6.8
10/02/2015
39.25
 37,480 38.89 39.25 38.53 30,000 0 3.2
09/02/2015
38.89
 44,220 38.17 39.25 37.81 40,300 0 4.3
06/02/2015
38.17
 38,320 38.89 38.89 38.17 16,220 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |