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)
20/03/2017
33.45
 9,070 33.38 33.76 33.38 1,480 0 0.1
17/03/2017
33.34
 10,020 33.26 33.41 33.26 4,980 0 0.4
16/03/2017
33.30
 14,180 33.26 33.30 33.22 10,600 0 0.9
15/03/2017
33.26
 7,640 33.22 33.34 33.22 4,950 0 0.4
14/03/2017
33.22
 13,470 33.38 33.38 33.19 11,420 6,270 0.5
13/03/2017
33.38
 15,430 33.38 33.95 33.38 11,890 7,180 0.4
10/03/2017
33.30
 18,550 33.30 33.38 33.22 6,790 3,110 0.3
09/03/2017
33.19
 9,080 33.38 33.41 33.11 5,760 2,640 0.3
08/03/2017
33.38
 6,380 33.04 33.45 33.04 3,450 4,140 -0.1
07/03/2017
33.34
 29,240 33.38 33.38 33.07 16,630 13,710 0.3
06/03/2017
33.41
 19,490 33.34 34.51 33.34 12,910 13,570 -0.1
03/03/2017
33.34
 13,420 33.38 33.41 33.34 8,870 1,500 0.6
02/03/2017
33.38
 14,120 33.38 33.38 33.30 12,370 0 1.1
01/03/2017
33.34
 20,920 33.26 33.49 33.26 15,080 1,000 1.2
28/02/2017
33.30
 7,820 33.53 33.53 33.26 7,110 0 0.6
27/02/2017
33.26
 7,820 33.26 33.57 33.04 3,840 0 0.3
24/02/2017
33.26
 7,850 33.04 33.76 33.04 6,600 0 0.6
23/02/2017
33.38
 19,210 33.15 33.38 33.00 14,010 10,160 0.3
22/02/2017
33.19
 16,890 33.38 33.57 32.24 11,850 6,400 0.5
21/02/2017
33.57
 17,380 33.72 33.76 33.19 15,510 0 1.4
20/02/2017
33.00
 16,500 33.00 33.00 32.88 11,980 2,320 0.8
17/02/2017
32.96
 14,820 32.96 33.07 32.81 7,680 1,000 0.6
16/02/2017
32.81
 12,940 32.62 33.30 32.62 6,490 0 0.6
15/02/2017
32.81
 14,770 33.00 33.00 32.09 247,130 244,480 0.2
14/02/2017
32.01
 29,020 32.20 32.24 31.78 0 24,400 -2.1
13/02/2017
32.09
 48,630 32.09 32.24 32.01 6,300 43,490 -3.1
10/02/2017
32.09
 31,430 32.43 32.43 32.09 3,200 25,010 -1.9
09/02/2017
32.43
 25,060 32.66 32.81 32.43 0 18,450 -1.6
08/02/2017
32.81
 27,240 32.81 32.85 32.50 290 16,000 -1.4
07/02/2017
32.81
 50,760 33.19 33.22 32.81 2,950 44,330 -3.6
06/02/2017
33.19
 31,200 33.64 33.64 33.19 4,200 19,500 -1.3
03/02/2017
33.64
 8,850 33.79 33.87 33.60 4,610 5,950 -0.1
02/02/2017
33.76
 22,780 33.91 33.91 33.72 6,450 19,000 -1.1
25/01/2017
33.79
 26,160 33.91 33.91 33.57 11,660 15,000 -0.3
24/01/2017
33.76
 5,040 33.57 34.06 33.57 100 3,150 -0.3
23/01/2017
33.53
 7,500 33.57 33.76 33.38 4,780 4,790 0.0
20/01/2017
33.57
 10,560 33.76 33.87 33.57 8,500 6,460 0.2
19/01/2017
33.91
 11,350 33.91 33.91 33.38 9,140 5,000 0.4
18/01/2017
33.76
 22,730 33.91 33.95 33.38 21,460 5,000 1.5
17/01/2017
33.26
 4,580 32.62 33.57 32.62 640 0 0.1
16/01/2017
33.91
 39,950 33.38 34.14 33.38 25,620 10,010 1.4
13/01/2017
33.38
 17,000 32.88 33.38 32.88 4,600 0 0.4
12/01/2017
33.00
 2,120 33.30 33.30 33.00 680 0 0.1
11/01/2017
33.04
 7,970 32.47 33.04 32.47 260 0 0.0
10/01/2017
32.54
 15,230 32.43 32.81 32.24 4,290 5,900 -0.1
09/01/2017
32.43
 9,680 32.43 33.19 32.39 30 1,200 -0.1
06/01/2017
32.43
 7,400 33.30 33.30 32.35 2,500 0 0.2
05/01/2017
32.66
 9,830 32.69 32.96 32.31 7,170 0 0.6
04/01/2017
32.69
 9,910 33.00 33.76 32.69 6,590 0 0.6
03/01/2017
33.04
 15,180 33.04 33.76 33.00 5,130 0 0.4
30/12/2016
33.76
 18,770 32.62 33.95 32.62 8,070 0 0.7
29/12/2016
32.62
 19,690 32.73 32.73 32.31 4,000 490 0.3
28/12/2016
32.28
 7,000 32.24 32.43 32.05 1,380 600 0.1
27/12/2016
32.05
 5,650 32.24 32.24 31.63 1,900 0 0.2
26/12/2016
31.86
 15,230 31.56 32.24 31.56 20 10 0.0
23/12/2016
31.56
 4,690 32.24 32.24 31.48 2,460 590 0.2
22/12/2016
32.24
 5,490 32.43 32.62 31.48 1,040 3,000 -0.2
21/12/2016
32.81
 15,710 31.40 32.81 31.40 3,170 0 0.3
20/12/2016
31.37
 12,170 31.10 31.44 31.10 2,220 0 0.2
19/12/2016
31.44
 5,030 31.44 31.44 30.95 1,050 740 0.0
16/12/2016
31.44
 5,840 31.48 31.48 30.91 2,290 0 0.2
15/12/2016
31.18
 16,650 30.76 31.48 30.65 6,700 1,500 0.4
14/12/2016
31.10
 27,030 31.48 31.48 30.72 7,350 21,000 -1.1
13/12/2016
31.10
 16,120 31.78 31.78 30.72 3,290 3,920 -0.1
12/12/2016
31.10
 5,420 30.91 32.05 30.91 2,240 760 0.1
09/12/2016
31.86
 4,210 32.20 32.20 31.48 2,280 0 0.2
08/12/2016
31.86
 2,250 32.24 32.24 31.86 470 10 0.0
07/12/2016
31.78
 10,940 30.76 31.86 30.76 2,960 0 0.2
06/12/2016
31.48
 20,500 31.59 32.39 31.48 4,450 870 0.3
05/12/2016
32.01
 9,860 32.24 32.24 31.56 1,970 1,000 0.1
02/12/2016
32.24
 7,820 33.00 33.00 32.13 230 0 0.0
01/12/2016
33.45
 8,220 32.09 34.14 32.05 7,590 0 0.7
30/11/2016
32.81
 46,310 32.05 33.00 30.72 7,780 27,500 -1.6
29/11/2016
31.86
 65,150 32.85 33.19 31.67 450 35,000 -2.9
28/11/2016
33.30
 8,150 34.32 34.32 33.11 50 410 0.0
25/11/2016
33.95
 7,390 34.55 35.27 33.79 400 0 0.0
24/11/2016
34.55
 30,030 33.91 35.50 33.19 1,660 0 0.1
23/11/2016
33.30
 46,260 34.32 34.32 33.00 7,670 0 0.7
22/11/2016
34.70
 29,650 36.79 36.79 34.70 3,190 500 0.3
21/11/2016
36.79
 50,900 37.32 37.55 36.22 17,860 0 1.7
18/11/2016
37.17
 85,280 36.60 37.17 35.27 12,430 5,090 0.7
17/11/2016
35.12
 82,220 32.81 35.12 32.66 45,480 200 4.1
16/11/2016
32.85
 6,060 33.38 33.38 32.81 0 0 0
15/11/2016
33.38
 29,400 33.07 33.38 33.00 16,440 11,720 0.4
14/11/2016
33.00
 22,490 33.00 33.07 32.73 8,400 2,000 0.6
11/11/2016
33.00
 12,160 33.26 33.26 32.77 20 3,500 -0.3
10/11/2016
33.15
 15,130 32.62 33.30 32.62 1,010 1,000 0.0
09/11/2016
32.43
 114,070 32.28 32.43 32.20 90,100 3,700 7.3
08/11/2016
32.43
 15,790 32.28 32.81 32.16 7,990 0 0.7
07/11/2016
32.24
 20,820 32.28 32.62 31.94 12,350 0 1.0
04/11/2016
32.28
 44,630 30.76 32.62 30.72 19,020 3,600 1.3
03/11/2016
30.72
 31,850 30.34 30.72 30.34 18,730 13,570 0.4
02/11/2016
30.38
 59,810 30.91 30.91 30.38 26,600 53,930 -2.2
01/11/2016
31.10
 15,730 31.67 31.67 30.87 5,010 10,000 -0.4
31/10/2016
31.10
 50,220 31.10 31.25 30.34 8,260 25,170 -1.4
28/10/2016
30.23
 69,020 29.96 30.34 29.96 33,990 51,110 -1.4
27/10/2016
29.96
 20,610 28.86 29.96 28.86 0 2,500 -0.2
26/10/2016
29.20
 24,150 29.58 29.58 28.64 1,280 6,420 -0.4
25/10/2016
29.55
 39,040 30.34 30.34 29.55 4,850 21,750 -1.3
24/10/2016
30.34
 25,730 30.68 30.72 30.34 6,190 18,000 -0.9

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