CTCP Suất ăn Hàng không Nội Bài (ncs)

33.10
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
(2026-10-05) 		2.10 6.75% 1,700 0 0
31.10
33.70
33.10
2 tháng
(2026-09-03) 		-1.80 -5.14% 84,000 -100 0
31
35
33.10
3 tháng
(2026-08-04) 		-5.50 -14.21% 88,500 -100 0
31
38.70
33.10
6 tháng
(2026-05-06) 		-4.76 -12.55% 113,700 -100 0
31
40.20
33.10
12 tháng
(2025-11-07) 		-5.50 -14.21% 338,400 -100 0
30.96
40.20
33.10
24 tháng
(2024-11-12) 		9.33 39.12% 1,818,696 -100 0
20.73
40.54
33.10
36 tháng
(2023-11-20) 		14.48 77.37% 2,875,079 -100 0
17.51
40.54
33.10
60 tháng
(2021-11-29) 		12.59 61.11% 4,065,964 200 0.0
14.34
40.54
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2017
29.11
 9,700 29.21 29.21 29.01 0 0 0
22/03/2017
29.51
 3,400 29.56 29.56 29.51 0 0 0
21/03/2017
29.21
 1,950 29.56 29.71 29.21 0 0 0
20/03/2017
29.46
 20,455 29.46 29.71 29.26 0 0 0
17/03/2017
29.21
 3,820 29.21 29.21 29.21 0 0 0
16/03/2017
29.11
 3,120 29.21 29.21 29.11 0 0 0
15/03/2017
29.06
 8,100 28.97 29.21 28.97 0 0 0
14/03/2017
29.21
 11,550 29.21 29.21 29.11 0 0 0
13/03/2017
29.11
 3,300 28.97 29.21 28.97 0 0 0
10/03/2017
29.56
 18,800 29.71 29.81 29.31 0 0 0
09/03/2017
29.51
 22,250 30.40 30.40 29.46 0 0 0
08/03/2017
29.61
 9,650 29.31 29.96 29.31 0 0 0
07/03/2017
28.97
 11,535 28.62 28.97 28.62 0 0 0
06/03/2017
28.62
 3,500 28.62 28.62 28.62 0 0 0
03/03/2017
28.62
 2,250 28.62 28.72 28.57 0 0 0
02/03/2017
28.67
 7,310 28.47 28.72 28.47 0 0 0
01/03/2017
28.42
 6,700 28.37 28.47 28.37 0 0 0
28/02/2017
28.82
 8,610 28.82 28.82 28.52 0 0 0
27/02/2017
28.47
 8,600 28.42 28.52 28.42 0 0 0
24/02/2017
28.52
 9,320 28.42 28.62 28.42 0 0 0
23/02/2017
28.47
 4,750 28.92 28.92 28.47 0 0 0
22/02/2017
28.52
 650 28.52 28.52 28.47 0 0 0
21/02/2017
28.47
 8,500 29.06 29.06 28.22 0 0 0
20/02/2017
28.97
 2,800 28.72 28.97 28.72 0 0 0
17/02/2017
28.67
 2,600 28.72 29.11 28.67 0 0 0
16/02/2017
28.72
 4,818 28.97 29.66 28.72 0 0 0
15/02/2017
28.52
 8,130 28.72 28.97 28.22 0 0 0
14/02/2017
28.77
 1,501 28.97 28.97 28.77 0 0 0
13/02/2017
28.72
 3,100 29.16 29.16 28.72 0 0 0
10/02/2017
29.21
 3,000 29.21 29.26 28.77 0 0 0
09/02/2017
29.16
 0 29.16 29.16 29.16 0 0 0
08/02/2017
29.21
 2,100 29.21 29.21 29.01 0 0 0
07/02/2017
29.31
 7,100 29.21 29.71 29.21 0 0 0
06/02/2017
29.61
 2,400 29.56 30.10 29.56 0 0 0
03/02/2017
29.51
 6,700 29.46 29.66 29.46 0 0 0
02/02/2017
29.21
 2,000 29.41 29.46 29.21 0 0 0
25/01/2017
29.01
 800 29.21 29.21 28.92 0 0 0
24/01/2017
28.87
 1,100 28.97 28.97 28.87 0 0 0
23/01/2017
29.01
 1,300 29.21 29.21 29.01 0 0 0
20/01/2017
29.21
 3,200 29.21 29.21 29.21 0 0 0
19/01/2017
29.21
 2,310 28.57 29.21 28.57 0 0 0
18/01/2017
28.97
 1,400 28.77 28.97 28.77 0 0 0
17/01/2017
29.21
 3,300 30.45 30.45 29.21 0 0 0
16/01/2017
29.71
 1,500 30.65 30.65 29.71 0 0 0
13/01/2017
29.71
 200 30.20 30.20 29.71 0 0 0
12/01/2017
29.96
 4,200 28.82 29.96 28.67 0 0 0
11/01/2017
30.01
 1,000 29.56 30.20 29.56 0 0 0
10/01/2017
29.21
 13,300 29.21 29.31 28.97 0 0 0
09/01/2017
28.97
 6,200 27.48 29.71 27.48 0 0 0
06/01/2017
29.71
 3,400 30.20 30.20 29.21 0 0 0
05/01/2017
30.45
 7,000 32.18 32.18 30.45 0 0 0
04/01/2017
29.71
 6,500 29.21 30.55 29.21 0 0 0
03/01/2017
30.70
 3,500 30.70 31.34 30.70 0 0 0
30/12/2016
30.65
 5,100 30.95 31.39 29.71 0 0 0
29/12/2016
30.10
 9,800 29.26 31.44 25.75 0 0 0
28/12/2016
29.71
 2,000 30.40 30.40 29.71 0 0 0
27/12/2016
30.70
 10,700 30.45 30.70 30.20 0 0 0
26/12/2016
31.44
 1,700 30.85 31.69 30.70 0 0 0
23/12/2016
32.18
 2,000 31.49 32.18 31.49 0 0 0
22/12/2016
31.09
 9,700 32.04 32.08 31.09 0 0 0
21/12/2016
32.08
 400 32.08 32.08 32.08 0 0 0
20/12/2016
31.19
 5,600 32.18 32.58 30.95 0 0 0
19/12/2016
32.53
 3,200 32.88 32.88 31.79 0 0 0
16/12/2016
32.18
 12,200 32.58 32.58 31.19 0 0 0
15/12/2016
32.28
 5,800 32.68 32.68 31.19 0 0 0
14/12/2016
31.29
 6,500 31.74 31.99 31.19 0 0 0
13/12/2016
31.74
 2,000 32.08 33.32 31.74 0 0 0
12/12/2016
31.69
 900 32.08 32.08 31.69 0 0 0
09/12/2016
31.69
 2,100 32.18 32.18 31.69 0 0 0
08/12/2016
32.08
 1,300 31.19 32.68 31.00 0 0 0
07/12/2016
30.70
 3,300 31.59 31.59 30.45 0 0 0
06/12/2016
30.95
 7,800 32.23 32.23 30.70 0 0 0
05/12/2016
32.53
 7,500 32.88 32.88 32.43 0 0 0
02/12/2016
33.17
 900 33.32 33.32 33.17 0 0 0
01/12/2016
32.93
 4,800 33.97 33.97 32.93 0 0 0
30/11/2016
33.62
 5,000 34.16 34.56 32.93 0 0 0
29/11/2016
33.62
 5,000 34.02 34.66 33.17 0 0 0
28/11/2016
32.68
 3,600 34.16 34.91 32.68 0 0 0
25/11/2016
32.93
 2,200 34.91 34.91 32.93 0 0 0
24/11/2016
32.93
 6,400 32.88 33.67 32.88 0 0 0
23/11/2016
33.67
 6,300 34.66 35.40 33.67 0 0 0
22/11/2016
35.15
 6,400 36.64 37.93 34.76 0 0 0
21/11/2016
35.90
 13,200 37.13 38.92 35.65 0 0 0
18/11/2016
35.95
 34,150 33.67 37.63 33.67 0 0 0
17/11/2016
34.16
 31,900 31.79 34.76 31.69 0 0 0
16/11/2016
31.99
 2,200 32.98 32.98 31.49 0 0 0
15/11/2016
32.43
 3,600 32.68 32.93 30.70 0 0 0
14/11/2016
31.69
 5,300 33.92 33.92 31.69 0 0 0
11/11/2016
32.93
 6,100 33.92 33.92 32.93 0 0 0
10/11/2016: Cổ tức tiền mặt tỉ lệ: 30%
10/11/2016
33.67
 3,600 34.16 35.65 33.17 0 0 0
09/11/2016
32.68
 9,600 32.68 33.11 31.73 0 0 0
08/11/2016
32.68
 11,700 32.68 33.48 32.44 0 0 0
07/11/2016
32.21
 11,800 32.92 33.58 31.73 0 0 0
04/11/2016
33.15
 17,700 33.58 33.77 33.15 0 0 0
03/11/2016
33.25
 14,500 33.15 34.57 33.15 0 0 0
02/11/2016
34.10
 23,100 34.10 34.10 33.15 0 0 0
01/11/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
01/11/2016
32.68
 13,900 33.15 34.57 31.73 0 0 0
31/10/2016
30.59
 17,800 29.96 32.96 29.96 0 0 0
28/10/2016
30.63
 17,220 29.96 30.93 29.93 0 0 0
27/10/2016
29.86
 6,600 30.30 30.30 29.86 0 0 0

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