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)
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 40.42 41.14 40.05 3,900 550 0.4
24/06/2016
40.42
 24,040 40.42 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 42.60 42.60 41.87 2,400 0 0.3
17/06/2016
42.60
 5,010 42.96 42.96 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 42.96 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 40.78 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 40.05 40.78 40.05 15,050 400 1.6
03/06/2016
40.05
 23,220 39.69 40.42 40.05 14,210 7,650 0.7
02/06/2016
39.69
 21,720 39.32 40.42 38.96 10,570 5,900 0.5
01/06/2016
39.32
 16,070 38.96 39.69 38.96 11,430 3,180 0.9
31/05/2016
38.96
 8,430 38.60 39.69 38.60 6,000 1,000 0.5
30/05/2016
38.60
 4,380 39.32 39.69 38.60 3,030 2,120 0.1
27/05/2016
39.32
 7,620 38.60 39.69 38.23 1,220 480 0.1
26/05/2016
38.60
 12,350 39.69 40.05 38.60 900 1,220 0.0
25/05/2016
39.69
 11,040 40.05 40.05 39.32 380 40 0.0
24/05/2016
40.05
 10,850 39.32 40.05 39.32 5,440 3,450 0.2
23/05/2016
39.32
 9,360 39.32 39.69 39.32 3,500 6,110 -0.3
20/05/2016
39.32
 25,850 39.69 39.69 39.32 0 1,940 -0.2
19/05/2016
39.69
 97,720 40.78 41.14 39.69 72,300 93,320 -2.3
18/05/2016
40.78
 10,750 40.78 41.14 40.78 7,920 500 0.8
17/05/2016
40.78
 6,200 40.78 41.14 40.78 3,340 0 0.4
16/05/2016
40.78
 41,540 40.78 41.14 40.42 29,860 0 3.3
13/05/2016
40.78
 11,740 40.78 41.51 40.78 7,310 1,000 0.7
12/05/2016
40.78
 13,600 40.78 41.14 40.78 9,640 0 1.1
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2016
40.78
 3,160 40.78 41.14 40.78 1,230 0 0.1
10/05/2016
40.78
 13,530 40.78 40.78 40.42 8,200 200 0.9
09/05/2016
40.78
 20,810 40.42 41.14 40.42 11,200 500 1.2
06/05/2016
40.42
 11,360 41.14 41.14 40.06 81,160 77,550 0.4
05/05/2016
41.14
 28,360 41.14 41.86 40.78 0 13,420 -1.5
04/05/2016
41.14
 35,740 39.34 41.14 39.34 7,210 2,650 0.5
29/04/2016
39.34
 148,810 39.34 40.06 39.34 129,850 138,100 -0.9
28/04/2016
39.34
 54,740 40.78 40.78 39.34 2,910 38,210 -3.9
27/04/2016
40.78
 63,410 41.50 41.86 40.42 14,000 58,500 -5.0
26/04/2016
41.50
 20,980 41.86 41.86 41.14 3,940 14,200 -1.2
25/04/2016
41.86
 17,690 42.58 42.95 41.86 7,400 14,370 -0.8
22/04/2016
42.58
 34,130 42.95 43.31 42.22 17,400 19,930 -0.3
21/04/2016
42.95
 26,180 42.95 43.31 42.58 15,790 1,300 1.7
20/04/2016
42.95
 35,480 41.50 43.67 41.50 7,880 0 0.9
19/04/2016
41.50
 32,530 41.86 41.86 41.14 8,840 5,600 0.4
15/04/2016
41.86
 62,460 42.95 42.95 40.78 12,200 0 1.4
14/04/2016
42.95
 27,810 43.31 43.31 42.58 5,400 1,000 0.5
13/04/2016
43.31
 9,060 42.95 43.67 42.95 400 0 0.0
12/04/2016
42.95
 33,100 43.31 43.67 42.58 2,890 16,430 -1.6
11/04/2016
43.31
 38,990 44.03 44.03 43.31 14,200 830 1.6
08/04/2016
44.03
 20,540 44.39 44.39 43.67 9,000 500 1.0
07/04/2016
44.39
 37,010 44.75 44.75 44.03 15,960 6,170 1.2
06/04/2016
44.75
 16,940 44.75 45.11 44.39 5,340 4,000 0.2
05/04/2016
44.75
 10,770 44.75 44.75 44.39 4,400 0 0.5
04/04/2016
44.75
 31,560 44.39 45.47 44.39 24,990 12,220 1.6
01/04/2016
44.39
 33,610 45.11 45.11 44.39 15,910 16,500 -0.1
31/03/2016
45.11
 16,610 45.83 45.83 45.11 9,050 200 1.1
30/03/2016
45.83
 10,160 45.83 45.83 45.47 500 0 0.1
29/03/2016
45.83
 5,060 45.83 45.83 45.47 110 490 0.0
28/03/2016
45.83
 12,860 45.83 45.83 45.47 2,500 9,070 -0.8
25/03/2016
45.83
 13,940 45.47 45.83 45.47 3,700 0 0.5
24/03/2016
45.47
 20,240 46.19 46.19 45.47 10,300 4,700 0.7
23/03/2016
46.19
 8,400 45.83 46.19 45.47 1,930 500 0.2
22/03/2016
45.83
 8,090 45.83 46.19 45.47 1,000 400 0.1
21/03/2016
45.83
 22,890 46.92 46.92 45.83 3,700 10,180 -0.8
18/03/2016
46.92
 8,630 46.55 46.92 46.55 0 0 0
17/03/2016
46.55
 33,410 46.55 46.92 46.19 24,210 0 3.1
16/03/2016
46.55
 8,110 46.55 46.55 45.83 100 0 0.0
15/03/2016
46.55
 11,490 46.55 46.55 45.83 3,940 2,830 0.1
14/03/2016
46.55
 3,760 46.55 46.55 46.19 0 0 0
11/03/2016
46.55
 57,280 46.92 46.92 46.19 34,070 23,410 1.4
10/03/2016
46.92
 29,970 46.92 46.92 46.55 5,880 13,080 -0.9
09/03/2016
46.92
 19,110 47.28 47.28 46.55 11,260 8,000 0.4
08/03/2016
47.28
 68,480 46.19 47.64 46.55 13,730 28,150 -1.9
07/03/2016
46.19
 45,590 46.19 47.28 46.19 14,140 24,490 -1.3
04/03/2016
46.19
 11,720 45.83 46.19 45.83 2,770 6,360 -0.5
03/03/2016
45.83
 25,720 46.55 47.28 45.83 5,750 23,150 -2.2
02/03/2016
46.55
 45,350 46.92 47.28 46.19 104,990 96,340 1.1
01/03/2016
46.92
 3,730 46.92 47.28 46.92 1,960 0 0.3
29/02/2016
46.92
 18,490 46.19 46.92 46.19 64,760 56,200 1.1
26/02/2016
46.19
 11,060 46.55 46.92 45.83 1,600 10,000 -1.1
25/02/2016
46.55
 25,720 46.55 47.64 46.19 7,360 640 0.9
24/02/2016
46.55
 10,440 46.19 46.55 45.47 2,340 3,460 -0.1
23/02/2016
46.19
 31,840 47.28 47.28 45.83 10,260 17,000 -0.9
22/02/2016
47.28
 26,470 48.36 48.36 46.19 7,000 11,600 -0.6
19/02/2016
48.36
 30,470 45.47 48.36 45.11 20,210 480 2.6
18/02/2016
45.47
 42,780 44.03 45.47 43.67 31,120 1,150 3.7
17/02/2016
44.03
 23,760 44.03 44.39 43.67 8,310 1,000 0.9
16/02/2016
44.03
 17,680 43.67 44.39 43.31 7,850 6,500 0.2
15/02/2016
43.67
 8,590 44.03 44.03 43.31 4,480 3,210 0.2
05/02/2016
44.03
 10,350 44.03 44.39 42.95 5,520 2,820 0.3
04/02/2016: Cổ tức tiền mặt tỉ lệ: 50%
04/02/2016
44.03
 52,230 43.31 44.75 42.95 16,300 47,030 -3.7
03/02/2016
43.31
 101,240 44.00 44.00 42.96 59,510 62,110 -0.3
02/02/2016
44.00
 29,510 45.73 45.73 44.00 1,130 20,500 -2.5
01/02/2016
45.73
 8,830 46.08 46.08 45.39 1,100 1,190 0.0
29/01/2016
46.08
 22,900 47.12 47.12 45.04 2,320 18,180 -2.1

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