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)
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 39.50 39.84 38.46 50,030 310 5.6
05/08/2015
38.80
 68,480 38.80 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 39.13 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 36.15 37.81 36.15 66,220 0 7.4
20/07/2015
35.82
 227,360 34.82 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 34.16 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 33.83 33.83 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 33.16 33.83 33.16 54,570 1,650 5.4
03/07/2015
33.50
 53,730 32.83 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 32.50 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 31.01 31.17 31.01 87,060 0 8.2
25/06/2015
31.17
 22,880 30.84 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 31.01 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 31.51 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 31.51 31.67 31.34 0 0 0
16/06/2015
31.67
 17,990 31.34 31.67 31.34 6,450 60 0.6
15/06/2015
31.51
 11,930 31.51 31.67 31.51 7,410 0 0.7
12/06/2015
31.67
 5,510 31.51 31.67 31.51 1,000 0 0.1
11/06/2015
31.67
 23,410 31.51 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 31.34 31.67 31.34 14,220 0 1.4
08/06/2015
31.67
 4,440 31.51 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 31.51 31.67 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 32.17 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 31.11 31.11 30.95 25,450 16,150 0.9
29/05/2015
30.95
 18,700 31.11 31.11 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 30.95 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 31.43 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 29.85 30.32 29.85 1,000 0 0.1
20/05/2015
29.69
 16,880 28.74 30.01 28.74 30 0 0.0
19/05/2015
28.58
 37,850 28.43 28.74 28.27 2,630 1,000 0.1
18/05/2015
28.74
 41,070 30.16 30.16 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 30.32 30.64 30.16 50 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 37.1%
13/05/2015
31.11
 10,340 31.43 31.43 30.95 800 0 0.1
12/05/2015
31.36
 11,780 31.06 31.36 31.06 0 0 0
11/05/2015
31.36
 20,740 31.36 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 30.75 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 31.06 31.06 30.75 0 1,000 -0.1
04/05/2015
31.36
 40,270 31.36 31.36 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 31.97 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 31.67 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 31.67 31.97 31.36 1,000 0 0.1
16/04/2015
31.97
 9,280 31.67 31.97 31.67 0 0 0
15/04/2015
31.97
 8,010 31.97 31.97 31.67 0 0 0
14/04/2015
32.27
 2,730 32.27 32.27 31.97 0 0 0
13/04/2015
32.27
 8,400 32.27 32.27 31.67 0 0 0
10/04/2015
31.97
 19,460 31.97 32.27 31.67 400 0 0.0
09/04/2015
32.27
 22,130 31.36 32.27 31.06 0 0 0
08/04/2015
31.67
 2,890 31.67 31.67 31.06 0 0 0
07/04/2015
31.36
 22,490 31.36 31.36 30.75 3,310 0 0.3
06/04/2015
31.36
 7,460 31.36 31.36 31.06 7,240 0 0.7
03/04/2015
31.36
 3,950 31.06 31.36 31.06 0 0 0
02/04/2015
31.06
 7,600 30.75 31.36 30.75 500 0 0.1
01/04/2015
31.06
 17,980 31.36 31.36 30.75 1,800 0 0.2
31/03/2015
31.06
 26,880 31.67 31.36 30.75 0 0 0
30/03/2015
30.75
 19,670 31.67 31.67 30.75 5,880 0 0.6
27/03/2015
31.67
 18,400 31.97 32.27 31.67 2,130 0 0.2
26/03/2015
32.27
 10,570 32.58 32.88 32.27 0 0 0
25/03/2015
32.58
 32,030 32.58 32.58 31.97 0 0 0
24/03/2015
32.58
 55,710 31.06 32.58 30.75 0 0 0
23/03/2015
31.06
 32,880 31.06 31.06 30.45 0 0 0
20/03/2015
30.75
 25,170 31.67 31.36 30.45 1,690 3,600 -0.2

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