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)
16/11/2016
32.85
 6,060 33.38 33.38 32.81 0 0 0
15/11/2016
33.38
 29,400 33.00 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 33.15 33.26 32.77 20 3,500 -0.3
10/11/2016
33.15
 15,130 32.43 33.30 32.62 1,010 1,000 0.0
09/11/2016
32.43
 114,070 32.43 32.43 32.20 90,100 3,700 7.3
08/11/2016
32.43
 15,790 32.24 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 30.72 32.62 30.72 19,020 3,600 1.3
03/11/2016
30.72
 31,850 30.38 30.72 30.34 18,730 13,570 0.4
02/11/2016
30.38
 59,810 31.10 31.10 30.38 26,600 53,930 -2.2
01/11/2016
31.10
 15,730 31.10 31.67 30.87 5,010 10,000 -0.4
31/10/2016
31.10
 50,220 30.23 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 29.20 29.96 28.86 0 2,500 -0.2
26/10/2016
29.20
 24,150 29.55 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
21/10/2016
30.68
 32,540 30.68 31.82 30.68 11,900 27,850 -1.3
20/10/2016
30.68
 17,860 30.57 30.80 30.57 2,500 14,500 -1.0
19/10/2016
30.57
 45,230 31.71 31.71 30.53 1,300 23,010 -1.8
18/10/2016
31.71
 16,610 31.86 32.05 31.71 3,130 13,000 -0.8
17/10/2016
31.86
 33,180 32.58 32.58 31.86 8,790 23,690 -1.3
14/10/2016
32.58
 23,510 32.66 32.85 32.58 8,160 14,000 -0.5
13/10/2016
32.66
 16,660 32.88 32.88 32.66 7,290 9,000 -0.1
12/10/2016
32.88
 29,970 33.04 33.04 32.88 11,280 20,330 -0.8
11/10/2016
33.04
 75,750 33.04 33.57 33.04 85,720 81,000 0.4
10/10/2016
33.04
 22,890 33.00 33.34 32.85 72,640 78,000 -0.5
07/10/2016
33.00
 33,930 33.38 33.76 33.00 50,750 52,000 -0.1
06/10/2016
33.38
 36,220 33.19 34.48 33.26 18,750 31,500 -1.1
05/10/2016
33.19
 61,970 32.81 33.57 32.92 24,290 44,580 -1.8
04/10/2016
32.81
 40,960 35.08 35.08 32.81 5,080 16,990 -1.1
03/10/2016
35.08
 39,250 36.15 36.18 34.89 2,000 12,320 -1.0
30/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
30/09/2016
36.15
 20,190 36.41 36.94 35.65 490 15,290 -1.4
29/09/2016
36.41
 46,340 36.41 36.92 36.37 22,350 43,730 -2.1
28/09/2016
36.41
 20,400 36.41 36.48 36.34 4,650 13,420 -0.9
27/09/2016
36.41
 30,990 36.41 36.59 36.37 16,250 29,320 -1.3
26/09/2016
36.41
 35,880 36.41 37.14 36.34 12,500 32,330 -2.0
23/09/2016
36.41
 43,050 36.78 37.32 36.41 50 25,240 -2.5
22/09/2016
36.78
 19,920 36.78 37.07 36.45 0 10,150 -1.0
21/09/2016
36.78
 27,320 36.78 37.14 36.59 16,700 23,330 -0.7
20/09/2016
36.78
 29,710 36.41 37.50 36.37 1,210 22,850 -2.2
19/09/2016
36.41
 59,940 36.05 37.50 36.37 7,540 47,990 -4.1
16/09/2016
36.05
 25,480 36.05 36.78 35.86 0 19,100 -1.9
15/09/2016
36.05
 33,870 37.50 37.50 35.68 380 26,260 -2.6
14/09/2016
37.50
 22,680 37.50 37.69 37.14 5,380 20,900 -1.6
13/09/2016
37.50
 6,250 37.50 37.65 37.50 760 0 0.1
12/09/2016
37.50
 6,850 37.50 37.69 37.47 1,460 0 0.2
09/09/2016
37.50
 1,670 37.87 37.87 37.50 0 0 0
08/09/2016
37.87
 16,940 37.14 37.87 36.78 7,090 0 0.7
07/09/2016
37.14
 8,250 37.14 37.50 36.78 2,670 0 0.3
06/09/2016
37.14
 8,280 36.78 37.50 36.78 2,170 1,000 0.1
05/09/2016
36.78
 3,550 36.78 36.78 36.78 2,400 0 0.2
01/09/2016
36.78
 12,740 36.78 37.14 36.78 8,270 10 0.8
31/08/2016
36.78
 8,790 37.14 37.14 36.78 6,070 640 0.5
30/08/2016
37.14
 16,830 37.14 37.14 36.78 7,380 2,500 0.5
29/08/2016
37.14
 27,450 37.14 37.50 36.78 16,150 0 1.6
26/08/2016
37.14
 12,340 37.50 37.87 37.14 4,500 1,000 0.4
25/08/2016
37.50
 1,850 37.87 37.87 37.14 800 0 0.1
24/08/2016
37.87
 46,200 36.23 37.87 36.78 8,680 28,610 -2.0
23/08/2016
36.23
 122,320 36.05 36.78 36.05 80,470 111,580 -3.1
22/08/2016
36.05
 96,290 36.05 36.05 36.05 85,700 89,250 -0.4
19/08/2016
36.05
 41,190 35.86 36.23 35.86 3,160 24,630 -2.1
18/08/2016
35.86
 50,480 36.23 36.41 35.68 20,400 43,840 -2.3
17/08/2016
36.23
 103,190 37.14 37.50 36.05 17,000 93,400 -7.6
16/08/2016
37.14
 23,260 37.87 37.87 35.68 10 6,010 -0.6
15/08/2016
37.87
 19,600 37.87 38.23 37.50 1,500 7,600 -0.6
12/08/2016
37.87
 9,540 38.60 38.60 37.87 0 2,490 -0.3
11/08/2016
38.60
 10,190 38.60 38.60 38.23 0 9,000 -1.0
10/08/2016
38.60
 5,620 38.96 38.96 38.60 10 5,000 -0.5
09/08/2016
38.96
 50,890 38.96 39.69 38.23 40,780 25,420 1.7
08/08/2016
38.96
 2,750 39.32 39.32 38.96 0 2,000 -0.2
05/08/2016
39.32
 24,820 38.96 39.32 38.60 20,000 9,540 1.1
04/08/2016
38.96
 2,370 38.96 39.32 38.60 300 0 0.0
03/08/2016
38.96
 6,920 39.32 39.32 38.96 0 0 0
02/08/2016
39.32
 23,010 39.32 39.69 39.32 15,000 13,000 0.2
01/08/2016
39.32
 7,560 39.32 39.69 39.32 0 4,050 -0.4
29/07/2016
39.32
 4,960 40.05 40.42 39.32 70,740 71,900 -0.1
28/07/2016
40.05
 50,910 40.05 40.42 40.05 50,140 45,350 0.5
27/07/2016
40.05
 30,410 40.42 40.42 40.05 30,200 22,340 0.9
26/07/2016
40.42
 20,420 40.05 40.42 39.32 3,720 1,950 0.2
25/07/2016
40.05
 9,490 40.05 40.05 39.32 2,820 5,300 -0.3
22/07/2016
40.05
 31,970 40.05 40.42 39.32 10,990 22,000 -1.2
21/07/2016
40.05
 21,410 39.69 40.05 39.32 18,420 18,750 0.0
20/07/2016
39.69
 26,330 40.05 40.05 39.32 0 15,500 -1.7
19/07/2016
40.05
 43,280 40.78 40.78 39.32 8,370 33,620 -2.8
18/07/2016
40.78
 16,560 40.78 40.78 40.42 0 15,200 -1.7
15/07/2016
40.78
 13,170 41.14 41.14 40.78 5,000 8,860 -0.4
14/07/2016
41.14
 34,090 41.51 41.87 41.14 20,600 18,540 0.2
13/07/2016
41.51
 10,850 41.14 41.51 41.14 5,870 0 0.7
12/07/2016
41.14
 4,120 41.51 41.51 40.78 1,000 100 0.1
11/07/2016
41.51
 25,660 41.14 41.87 40.78 11,460 0 1.3
08/07/2016
41.14
 24,010 41.51 41.51 40.78 22,310 0 2.5
07/07/2016
41.51
 15,210 40.78 41.51 40.78 5,000 0 0.6
06/07/2016
40.78
 18,420 41.14 41.51 40.42 8,680 0 1.0
05/07/2016
41.14
 7,400 41.51 41.51 40.78 0 0 0
04/07/2016
41.51
 9,580 41.51 41.87 41.14 1,710 0 0.2
01/07/2016
41.51
 3,990 40.78 41.51 40.42 2,000 0 0.2
30/06/2016
40.78
 10,150 41.87 41.87 40.78 2,000 3,450 -0.2
29/06/2016
41.87
 5,950 41.14 41.87 40.78 1,000 0 0.1

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