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)
31/12/2015
50.24
 31,590 50.24 50.93 49.89 20,850 0 3.0
30/12/2015
50.93
 18,630 50.93 50.93 50.24 6,000 0 0.9
29/12/2015
50.58
 53,830 50.93 51.27 49.89 22,950 0 3.3
28/12/2015
50.58
 53,440 52.31 52.31 50.58 20,030 300 2.9
25/12/2015
52.31
 10,030 52.66 52.66 51.62 1,440 0 0.2
24/12/2015
52.66
 20,370 52.66 53.01 51.97 12,380 0 1.9
23/12/2015
52.31
 6,690 51.97 52.66 51.97 1,690 100 0.2
22/12/2015
52.66
 18,680 53.35 53.35 52.66 1,000 700 0.0
21/12/2015
53.70
 62,540 53.01 53.70 52.31 62,330 500 9.5
18/12/2015
52.66
 13,240 53.35 53.70 52.66 4,800 500 0.7
17/12/2015
53.70
 79,280 51.97 54.74 51.62 61,680 450 9.2
16/12/2015
51.97
 30,540 51.27 52.31 51.27 1,860 0 0.3
15/12/2015
51.62
 6,750 51.62 51.97 51.27 3,700 0 0.5
14/12/2015
50.93
 21,640 50.93 51.97 50.93 12,920 15,000 -0.3
11/12/2015
51.97
 41,570 51.62 51.97 51.27 26,650 0 4.0
10/12/2015
51.62
 19,660 51.62 52.31 51.62 12,310 0 1.8
09/12/2015
51.97
 24,120 52.31 52.66 51.97 10,000 0 1.5
08/12/2015
51.97
 56,230 51.27 52.31 51.27 9,180 26,220 -2.6
07/12/2015
51.27
 25,120 51.62 52.31 51.27 9,150 1,000 1.2
04/12/2015
51.62
 12,640 51.97 51.97 50.93 7,300 2,200 0.8
03/12/2015
51.97
 21,660 51.62 52.31 51.62 4,050 500 0.5
02/12/2015
51.62
 84,420 51.62 51.97 50.58 65,000 1,200 9.5
01/12/2015
50.24
 13,500 49.89 50.58 49.89 8,610 100 1.2
30/11/2015
49.89
 17,880 49.54 50.93 49.54 13,200 3,700 1.4
27/11/2015
49.89
 17,580 50.93 50.93 49.89 7,400 0 1.1
26/11/2015
50.93
 24,070 49.20 51.97 49.20 10,710 0 1.6
25/11/2015
49.20
 25,350 48.85 49.54 48.85 15,480 8,000 1.1
24/11/2015
49.54
 43,270 49.54 49.54 48.85 32,820 0 4.6
23/11/2015
49.54
 8,210 50.24 50.24 49.54 100 0 0.0
20/11/2015
49.89
 20,280 49.89 50.58 49.89 14,700 1,000 2.0
19/11/2015
49.54
 31,150 50.24 50.24 49.20 16,260 5,010 1.6
18/11/2015
49.54
 18,910 49.20 50.58 49.20 5,790 0 0.8
17/11/2015
49.20
 60,800 50.58 51.27 49.20 10,700 6,000 0.7
16/11/2015
50.93
 35,310 51.97 51.97 50.93 17,840 0 2.7
13/11/2015
52.31
 67,910 51.27 52.31 51.27 21,500 1,500 3.0
12/11/2015
50.93
 114,650 48.16 50.93 47.81 28,000 1,490 3.8
11/11/2015
48.16
 101,010 47.81 48.85 47.81 300 1,000 -0.1
10/11/2015
47.81
 110,770 47.81 48.50 47.46 57,980 32,770 3.5
09/11/2015
47.81
 48,910 47.81 47.81 46.77 21,180 370 2.8
06/11/2015
47.46
 32,170 48.50 48.50 47.46 50,130 4,200 6.4
05/11/2015
48.50
 104,470 47.81 48.85 47.81 60,340 33,300 3.8
04/11/2015
47.46
 71,560 47.46 48.16 47.46 31,300 30,590 0.1
03/11/2015
47.12
 97,940 46.77 47.12 45.73 72,090 33,800 5.2
02/11/2015
46.77
 84,670 46.77 46.77 46.08 102,640 83,800 2.5
30/10/2015
46.77
 34,780 46.77 47.12 46.42 11,700 24,000 -1.6
29/10/2015
46.77
 43,800 46.77 46.77 46.08 9,200 39,720 -4.1
28/10/2015
46.42
 61,290 46.42 47.12 46.42 48,740 0 6.5
27/10/2015
46.42
 98,370 45.39 46.42 45.39 56,910 44,370 1.7
26/10/2015
45.04
 33,000 46.08 46.08 45.04 10,100 1,000 1.2
23/10/2015
46.08
 24,900 46.42 46.42 46.08 860 0 0.1
22/10/2015
46.42
 37,140 46.08 46.42 45.73 15,600 12,000 0.5
21/10/2015
46.08
 57,670 47.12 47.12 45.73 3,090 0 0.4
20/10/2015
47.12
 70,120 47.46 47.46 46.42 15,010 500 2.0
19/10/2015
47.46
 36,300 47.12 47.81 47.12 9,600 440 1.3
16/10/2015
47.12
 37,430 47.12 48.16 47.12 12,570 9,350 0.5
15/10/2015
48.16
 29,020 46.77 48.50 46.77 780 0 0.1
14/10/2015
46.42
 20,320 46.42 47.46 46.08 1,520 0 0.2
13/10/2015
46.08
 27,040 45.73 46.08 45.39 0 0 0
12/10/2015
46.08
 30,280 47.12 47.12 46.08 5,790 1,090 0.6
09/10/2015
47.12
 54,200 48.16 48.50 46.08 26,690 410 3.6
08/10/2015
48.50
 42,700 48.50 48.85 48.16 32,800 1,600 4.4
07/10/2015
48.85
 54,240 48.16 48.85 48.16 82,290 45,000 5.2
06/10/2015
47.81
 80,560 47.46 48.50 47.12 41,310 4,870 5.0
05/10/2015
47.12
 45,830 47.46 47.46 46.42 23,050 1,280 2.9
02/10/2015
46.42
 71,710 46.77 46.77 46.08 25,930 160 3.4
01/10/2015
46.77
 124,600 44.35 47.12 44.35 53,100 200 7.0
30/09/2015
44.35
 41,620 44.00 44.69 43.65 14,130 0 1.8
29/09/2015
44.00
 53,560 44.00 44.00 42.96 8,250 0 1.0
28/09/2015
44.00
 88,090 43.31 45.04 43.31 11,540 0 1.5
25/09/2015
43.31
 74,490 41.92 43.31 41.92 8,090 0 1.0
24/09/2015
42.27
 26,900 41.92 42.27 41.92 0 0 0
23/09/2015
41.92
 35,700 41.92 42.27 41.57 70 600 -0.1
22/09/2015
41.92
 10,070 41.92 41.92 41.57 500 0 0.1
21/09/2015
42.27
 7,270 42.27 42.61 41.92 920 10 0.1
18/09/2015
42.27
 134,030 40.88 42.61 40.53 12,260 2,460 1.2
17/09/2015
40.53
 8,840 40.88 40.88 40.53 10 0 0.0
16/09/2015
40.53
 9,640 40.19 40.88 40.19 1,020 0 0.1
15/09/2015
40.19
 16,680 39.84 40.19 39.84 10,290 0 1.2
14/09/2015
40.19
 39,350 40.19 40.53 39.84 13,570 0 1.6
11/09/2015
40.19
 22,270 40.88 40.88 40.19 10,990 40 1.3
10/09/2015
40.88
 13,220 41.23 41.23 40.19 9,710 800 1.0
09/09/2015
40.88
 46,250 40.53 41.57 40.53 10,010 0 1.2
08/09/2015
40.19
 32,160 39.50 40.19 39.15 0 0 0
07/09/2015
39.50
 12,690 39.84 39.84 39.15 1,020 0 0.1
04/09/2015
39.50
 33,320 38.80 39.84 38.80 50 2,700 -0.3
03/09/2015
38.80
 24,170 38.80 38.80 38.46 13,800 8,720 0.6
01/09/2015
38.80
 19,060 39.15 39.15 38.80 12,500 0 1.4
31/08/2015
39.15
 15,740 39.15 39.50 38.80 650 0 0.1
28/08/2015
39.15
 39,730 39.15 39.15 38.46 23,690 0 2.7
27/08/2015
39.15
 38,960 38.80 39.50 38.80 11,000 12,290 -0.1
26/08/2015
38.80
 51,620 38.80 39.15 38.11 20,770 5,100 1.7
25/08/2015
38.80
 36,310 37.76 38.80 37.76 16,700 1,000 1.7
24/08/2015
38.11
 117,180 38.46 38.46 37.76 80,690 1,700 8.7
21/08/2015
38.80
 44,790 38.46 38.80 37.76 20,010 4,440 1.7
20/08/2015
38.80
 9,860 38.46 39.15 38.46 1,170 4,600 -0.4
19/08/2015
39.15
 22,260 38.46 39.15 38.46 1,420 9,050 -0.8
18/08/2015
38.80
 10,530 38.46 38.80 38.46 2,080 1,100 0.1
17/08/2015
38.80
 14,510 39.50 39.84 38.80 600 0 0.1
14/08/2015
39.50
 24,890 38.80 39.50 38.80 7,240 0 0.8
13/08/2015
38.46
 48,200 39.15 39.15 38.11 90 0 0.0

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