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)
21/10/2016
30.68
 32,540 31.82 31.82 30.68 11,900 27,850 -1.3
20/10/2016
30.68
 17,860 30.61 30.80 30.57 2,500 14,500 -1.0
19/10/2016
30.57
 45,230 31.37 31.67 30.53 1,300 23,010 -1.8
18/10/2016
31.71
 16,610 32.05 32.05 31.71 3,130 13,000 -0.8
17/10/2016
31.86
 33,180 32.43 32.43 31.86 8,790 23,690 -1.3
14/10/2016
32.58
 23,510 32.62 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 32.88 33.04 32.88 11,280 20,330 -0.8
11/10/2016
33.04
 75,750 33.57 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 34.48 34.48 33.26 18,750 31,500 -1.1
05/10/2016
33.19
 61,970 33.00 33.57 32.92 24,290 44,580 -1.8
04/10/2016
32.81
 40,960 34.14 35.05 32.81 5,080 16,990 -1.1
03/10/2016
35.08
 39,250 36.18 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 35.65 36.94 35.65 490 15,290 -1.4
29/09/2016
36.41
 46,340 36.92 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 36.59 36.59 36.37 16,250 29,320 -1.3
26/09/2016
36.41
 35,880 37.14 37.14 36.34 12,500 32,330 -2.0
23/09/2016
36.41
 43,050 36.41 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 37.50 37.50 36.37 1,210 22,850 -2.2
19/09/2016
36.41
 59,940 36.78 37.50 36.37 7,540 47,990 -4.1
16/09/2016
36.05
 25,480 36.78 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 37.69 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 37.50 37.50 37.50 0 0 0
08/09/2016
37.87
 16,940 36.78 37.87 36.78 7,090 0 0.7
07/09/2016
37.14
 8,250 36.78 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 36.78 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 36.78 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 37.50 37.50 37.14 800 0 0.1
24/08/2016
37.87
 46,200 36.78 37.87 36.78 8,680 28,610 -2.0
23/08/2016
36.23
 122,320 36.41 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 36.05 36.23 35.86 3,160 24,630 -2.1
18/08/2016
35.86
 50,480 36.05 36.41 35.68 20,400 43,840 -2.3
17/08/2016
36.23
 103,190 37.50 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 38.23 38.23 37.50 1,500 7,600 -0.6
12/08/2016
37.87
 9,540 38.23 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 38.60 38.60 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 38.60 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 40.42 40.42 39.32 70,740 71,900 -0.1
28/07/2016
40.05
 50,910 40.42 40.42 40.05 50,140 45,350 0.5
27/07/2016
40.05
 30,410 40.05 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 39.69 40.05 39.32 2,820 5,300 -0.3
22/07/2016
40.05
 31,970 40.42 40.42 39.32 10,990 22,000 -1.2
21/07/2016
40.05
 21,410 39.32 40.05 39.32 18,420 18,750 0.0
20/07/2016
39.69
 26,330 39.69 39.69 39.32 0 15,500 -1.7
19/07/2016
40.05
 43,280 40.42 40.42 39.32 8,370 33,620 -2.8
18/07/2016
40.78
 16,560 40.42 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 41.87 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 41.14 41.14 40.78 1,000 100 0.1
11/07/2016
41.51
 25,660 41.87 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 41.51 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 41.87 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 41.14 41.51 40.78 2,000 3,450 -0.2
29/06/2016
41.87
 5,950 40.78 41.87 40.78 1,000 0 0.1
28/06/2016
41.14
 9,690 40.42 41.14 40.05 1,290 100 0.1
27/06/2016
40.42
 7,130 41.14 41.14 40.05 3,900 550 0.4
24/06/2016
40.42
 24,040 41.14 41.14 38.96 400 590 0.0
23/06/2016
40.42
 13,450 41.14 43.33 40.42 1,010 0 0.1
22/06/2016
41.14
 15,510 41.14 41.51 40.78 2,580 4,500 -0.2
21/06/2016
41.14
 9,070 41.87 42.24 41.14 4,000 1,400 0.3
20/06/2016
41.87
 5,080 41.87 41.87 41.87 2,400 0 0.3
17/06/2016
42.60
 5,010 42.60 42.60 42.24 3,120 0 0.4
16/06/2016
42.96
 18,200 43.33 43.33 42.60 7,130 600 0.8
15/06/2016
43.33
 12,400 43.33 43.33 42.96 6,300 0 0.7
14/06/2016
42.96
 14,640 42.60 42.96 42.60 6,010 4,380 0.2
13/06/2016
42.60
 29,480 41.14 43.33 41.14 11,780 420 1.3
10/06/2016
41.14
 14,520 41.14 41.51 40.78 13,330 0 1.5
09/06/2016
40.78
 4,770 40.78 40.78 40.78 4,370 0 0.5
08/06/2016
40.78
 7,030 41.14 41.14 40.78 4,690 2,430 0.3
07/06/2016
41.14
 11,370 40.78 41.51 40.78 5,960 2,000 0.4
06/06/2016
40.78
 17,450 40.42 40.78 40.05 15,050 400 1.6
03/06/2016
40.05
 23,220 40.05 40.42 40.05 14,210 7,650 0.7

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