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)
02/06/2016
39.69
 21,720 38.96 40.42 38.96 10,570 5,900 0.5
01/06/2016
39.32
 16,070 39.69 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 39.69 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 40.05 40.05 38.60 900 1,220 0.0
25/05/2016
39.69
 11,040 39.69 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 41.14 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 41.51 41.51 40.78 7,310 1,000 0.7
12/05/2016
40.78
 13,600 41.14 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 41.14 41.14 40.78 1,230 0 0.1
10/05/2016
40.78
 13,530 40.42 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 40.78 40.78 40.06 81,160 77,550 0.4
05/05/2016
41.14
 28,360 41.50 41.86 40.78 0 13,420 -1.5
04/05/2016
41.14
 35,740 39.70 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 41.86 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 42.95 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 43.31 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 42.58 42.58 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 43.31 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 44.03 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 45.47 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 45.83 45.83 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 46.55 46.55 45.83 3,700 10,180 -0.8
18/03/2016
46.92
 8,630 46.92 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 46.19 46.55 45.83 100 0 0.0
15/03/2016
46.55
 11,490 46.19 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 46.55 46.92 46.19 34,070 23,410 1.4
10/03/2016
46.92
 29,970 46.55 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 46.55 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 45.83 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 47.28 47.28 46.92 1,960 0 0.3
29/02/2016
46.92
 18,490 46.55 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 46.19 47.64 46.19 7,360 640 0.9
24/02/2016
46.55
 10,440 45.47 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 45.11 48.36 45.11 20,210 480 2.6
18/02/2016
45.47
 42,780 43.67 45.47 43.67 31,120 1,150 3.7
17/02/2016
44.03
 23,760 44.39 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 43.31 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 44.03 44.75 42.95 16,300 47,030 -3.7
03/02/2016
43.31
 101,240 43.31 44.00 42.96 59,510 62,110 -0.3
02/02/2016
44.00
 29,510 45.39 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
28/01/2016
47.12
 15,240 47.81 47.81 46.77 6,210 8,010 -0.2
27/01/2016
47.81
 13,930 47.81 47.81 47.46 4,500 2,320 0.3
26/01/2016
47.46
 30,920 47.81 47.81 47.46 44,960 46,340 -0.2
25/01/2016
47.81
 44,690 47.12 48.50 47.12 35,500 36,160 -0.1
22/01/2016
46.42
 10,300 45.73 46.42 45.73 7,630 0 1.0
21/01/2016
45.73
 62,010 45.73 46.42 44.69 30,000 38,160 -1.1
20/01/2016
46.77
 9,280 47.81 47.81 46.77 490 2,620 -0.3
19/01/2016
47.81
 5,680 47.46 48.16 47.46 3,500 2,600 0.1
18/01/2016
47.81
 68,230 48.50 48.50 47.81 41,430 39,490 0.3
15/01/2016
48.50
 38,930 48.50 48.85 48.50 34,570 33,760 0.1
14/01/2016
49.20
 51,150 48.85 49.20 48.50 39,700 13,320 3.7
13/01/2016
49.20
 19,940 48.85 49.54 48.85 44,270 34,120 1.4
12/01/2016
49.54
 20,150 48.85 49.54 48.85 17,640 8,120 1.4
11/01/2016
49.20
 24,630 49.20 49.54 48.50 16,350 2,700 1.9
08/01/2016
49.89
 32,130 49.54 49.89 48.85 17,930 10,000 1.1
07/01/2016
49.89
 44,180 49.89 50.24 49.54 34,660 20,000 2.1
06/01/2016
50.24
 33,680 49.89 50.24 49.54 22,770 8,900 2.0
05/01/2016
49.89
 33,830 49.89 49.89 49.54 28,700 0 4.1

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