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)
09/09/2015
40.88
 46,250 40.19 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 39.50 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 38.11 38.80 37.76 16,700 1,000 1.7
24/08/2015
38.11
 117,180 38.80 38.80 37.76 80,690 1,700 8.7
21/08/2015
38.80
 44,790 38.80 38.80 37.76 20,010 4,440 1.7
20/08/2015
38.80
 9,860 39.15 39.15 38.46 1,170 4,600 -0.4
19/08/2015
39.15
 22,260 38.80 39.15 38.46 1,420 9,050 -0.8
18/08/2015
38.80
 10,530 38.80 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 38.46 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
12/08/2015
39.15
 26,270 40.53 40.53 39.15 900 0 0.1
11/08/2015
40.53
 60,870 41.23 41.57 40.53 38,200 3,700 4.1
10/08/2015
41.23
 56,240 39.50 41.57 39.50 20,520 500 2.4
07/08/2015
39.50
 12,280 39.15 39.50 38.80 5,760 0 0.6
06/08/2015: Cổ tức tiền mặt tỉ lệ: 50%
06/08/2015
39.15
 80,730 38.80 39.84 38.46 50,030 310 5.6
05/08/2015
38.80
 68,480 38.47 39.13 38.47 27,440 0 3.2
04/08/2015
38.47
 26,650 38.47 38.80 38.14 19,880 0 2.3
03/08/2015
38.47
 30,230 38.47 38.80 38.14 6,300 0 0.7
31/07/2015
38.47
 24,430 38.80 38.80 38.47 1,220 0 0.1
30/07/2015
38.80
 30,510 38.80 39.13 38.47 7,410 0 0.9
29/07/2015
38.80
 48,950 38.47 39.13 38.47 36,270 500 4.2
28/07/2015
38.47
 49,710 38.47 38.80 37.81 5,000 0 0.6
27/07/2015
38.47
 58,300 38.14 38.80 37.81 27,590 0 3.2
24/07/2015
38.14
 25,440 39.13 39.13 37.81 13,100 0 1.5
23/07/2015
39.13
 90,610 38.47 39.47 38.80 66,180 0 7.8
22/07/2015
38.47
 34,750 37.48 38.80 37.48 20,020 10,000 1.2
21/07/2015
37.48
 88,560 35.82 37.81 36.15 66,220 0 7.4
20/07/2015
35.82
 227,360 35.15 37.14 34.82 129,850 0 13.7
17/07/2015
35.15
 34,130 34.16 35.15 34.16 23,230 1,300 2.3
16/07/2015
34.16
 28,160 34.49 34.49 33.83 21,510 700 2.2
15/07/2015
34.49
 11,000 34.82 34.82 34.16 1,100 0 0.1
14/07/2015
34.82
 14,600 35.15 35.49 34.49 4,400 0 0.5
13/07/2015
35.15
 52,560 34.49 35.82 34.49 3,870 0 0.4
10/07/2015
34.49
 8,290 34.49 34.49 34.49 1,270 0 0.1
09/07/2015
34.49
 45,350 33.50 34.49 33.50 28,670 13,360 1.6
08/07/2015
33.50
 58,620 34.16 34.16 33.50 50,400 6,000 4.5
07/07/2015
34.16
 50,240 33.83 34.16 33.50 42,030 2,200 4.0
06/07/2015
33.83
 63,600 33.50 33.83 33.16 54,570 1,650 5.4
03/07/2015
33.50
 53,730 32.67 33.50 32.67 37,570 0 3.7
02/07/2015
32.67
 49,850 32.50 32.67 32.34 38,410 710 3.7
01/07/2015
32.50
 3,430 32.67 32.67 32.50 0 0 0
30/06/2015
32.67
 58,660 31.84 33.16 31.84 42,490 0 4.2
29/06/2015
31.84
 99,320 31.17 32.00 31.17 71,070 0 6.7
26/06/2015
31.17
 99,070 31.17 31.17 31.01 87,060 0 8.2
25/06/2015
31.17
 22,880 31.01 31.17 30.84 3,000 0 0.3
24/06/2015
31.01
 12,490 30.84 31.01 30.84 780 0 0.1
23/06/2015
30.84
 33,280 31.17 31.17 30.84 5,620 0 0.5
22/06/2015
31.17
 31,500 31.34 31.34 31.17 11,040 0 1.0
19/06/2015
31.34
 19,980 31.34 31.51 31.17 4,920 0 0.5
18/06/2015
31.34
 10,670 31.67 31.67 31.17 10,020 0 1.0
17/06/2015
31.67
 1,250 31.67 31.67 31.34 0 0 0
16/06/2015
31.67
 17,990 31.51 31.67 31.34 6,450 60 0.6
15/06/2015
31.51
 11,930 31.67 31.67 31.51 7,410 0 0.7
12/06/2015
31.67
 5,510 31.67 31.67 31.51 1,000 0 0.1
11/06/2015
31.67
 23,410 31.67 31.67 31.51 15,000 0 1.4
10/06/2015
31.67
 4,470 31.67 31.67 31.51 0 0 0
09/06/2015
31.67
 19,040 31.67 31.67 31.34 14,220 0 1.4
08/06/2015
31.67
 4,440 31.67 31.67 31.34 670 0 0.1
05/06/2015
31.67
 4,450 31.67 31.67 31.34 0 0 0
04/06/2015
31.67
 28,280 31.84 31.84 31.51 23,160 0 2.2
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/06/2015
31.84
 36,210 31.27 32.17 31.51 30,340 0 2.9
02/06/2015
31.27
 29,890 31.11 31.27 30.95 27,420 5,650 2.1
01/06/2015
31.11
 28,170 30.95 31.11 30.95 25,450 16,150 0.9
29/05/2015
30.95
 18,700 31.27 31.27 30.95 13,000 0 1.3
28/05/2015
31.27
 11,630 31.11 31.27 31.11 5,000 0 0.5
27/05/2015
31.11
 41,510 31.11 31.11 30.95 27,700 0 2.7
26/05/2015
31.11
 59,560 31.11 31.27 31.11 50,270 0 5.0
25/05/2015
31.11
 52,100 31.11 31.43 30.95 45,280 1,200 4.4
22/05/2015
31.11
 54,920 30.16 31.11 30.16 29,090 0 2.8
21/05/2015
30.16
 15,580 29.69 30.32 29.85 1,000 0 0.1
20/05/2015
29.69
 16,880 28.58 30.01 28.74 30 0 0.0
19/05/2015
28.58
 37,850 28.74 28.74 28.27 2,630 1,000 0.1
18/05/2015
28.74
 41,070 30.32 30.32 28.74 7,130 3,000 0.4
15/05/2015
30.32
 20,290 30.64 30.64 30.16 5,460 0 0.5
14/05/2015
30.64
 14,500 31.11 31.11 30.16 50 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 37.1%
13/05/2015
31.11
 10,340 31.36 31.43 30.95 800 0 0.1
12/05/2015
31.36
 11,780 31.36 31.36 31.06 0 0 0
11/05/2015
31.36
 20,740 31.06 31.36 31.06 5,690 0 0.6
08/05/2015
31.06
 20,750 31.06 31.06 31.06 0 0 0
07/05/2015
31.06
 36,050 31.06 31.06 30.45 13,930 0 1.4
06/05/2015
31.06
 6,940 31.06 31.06 30.75 0 0 0
05/05/2015
31.06
 16,860 31.36 31.36 30.75 0 1,000 -0.1
04/05/2015
31.36
 40,270 31.67 31.67 31.06 0 0 0
27/04/2015
31.67
 10,950 31.67 31.67 31.36 980 0 0.1
24/04/2015
31.67
 22,260 31.67 31.67 31.36 4,080 0 0.4
23/04/2015
31.67
 24,100 31.67 31.97 31.36 2,470 0 0.3
22/04/2015
31.67
 16,540 31.67 31.97 31.36 2,050 0 0.2
21/04/2015
31.67
 26,700 31.97 31.97 31.67 390 0 0.0
20/04/2015
31.97
 19,330 31.97 31.97 31.36 200 0 0.0
17/04/2015
31.97
 44,070 31.97 31.97 31.36 1,000 0 0.1
16/04/2015
31.97
 9,280 31.97 31.97 31.67 0 0 0

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