CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.60
0
(0%)
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
(2024-10-23) 		-4.40 -3.79% 114,800 6,300 0.7
110.50
116
111.60
2 tháng
(2024-09-23) 		-2.40 -2.11% 381,800 81,100 9.3
109.60
122
111.60
3 tháng
(2024-08-26) 		11.10 11.04% 682,400 213,700 22.9
100.50
122
111.60
6 tháng
(2024-05-27) 		24.07 27.51% 1,429,900 323,110 33.5
87.34
122
111.60
12 tháng
(2023-11-28) 		28.55 34.37% 2,367,000 283,910 30.1
82.48
122
111.60
24 tháng
(2022-12-05) 		37.38 50.36% 4,031,500 780,517 78.3
72.74
122
111.60
36 tháng
(2021-12-08) 		47.07 72.94% 7,017,700 1,083,492 104.7
64.22
122
111.60
60 tháng
(2019-12-19) 		69.60 165.70% 20,818,720 543,562 82.7
28.73
122
111.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
85.53
 4,600 85.53 85.53 85.53 0 100 -0.0
31/01/2024
85.53
 11,700 84.96 85.53 84.96 1,200 2,700 -0.1
30/01/2024
84.96
 3,300 84.20 84.96 84.20 300 0 0.0
29/01/2024
85.43
 2,300 84.48 85.62 84.39 900 200 0.1
26/01/2024
84.67
 2,300 85.24 85.62 84.67 0 0 0
25/01/2024
85.24
 13,000 85.53 85.53 85.24 4,500 0 0.4
24/01/2024
84.39
 16,500 84.48 84.58 84.39 11,600 1,000 0.9
23/01/2024
84.39
 8,100 84.29 84.48 84.29 5,200 900 0.4
22/01/2024
84.39
 12,600 84.29 84.39 84.20 9,500 2,600 0.6
19/01/2024
84.20
 12,600 84.39 84.39 83.91 5,800 300 0.5
18/01/2024
84.20
 11,300 84.10 84.58 84.10 5,000 0 0.4
17/01/2024
84.20
 7,000 84.01 84.58 83.72 2,000 0 0.2
16/01/2024
84.01
 3,800 84.01 84.39 84.01 1,000 0 0.1
15/01/2024
84.01
 1,600 84.01 84.67 83.91 400 100 0.0
12/01/2024
83.82
 1,400 84.39 84.39 83.72 300 0 0.0
11/01/2024
84.20
 17,000 85.53 85.53 84.20 0 0 0
10/01/2024
84.20
 4,900 84.29 84.29 83.72 2,500 600 0.2
09/01/2024
84.01
 2,500 84.10 84.20 84.01 300 0 0.0
08/01/2024
84.29
 1,300 84.39 84.39 84.29 100 0 0.0
05/01/2024
84.39
 2,100 84.58 84.58 84.39 1,100 0 0.1
04/01/2024
84.58
 7,200 84.58 84.58 83.72 300 0 0.0
03/01/2024
83.82
 2,000 83.72 83.82 83.72 0 0 0
02/01/2024
83.72
 5,700 83.91 84.67 83.72 600 0 0.1
29/12/2023
83.91
 3,000 83.63 84.01 83.72 500 0 0.0
28/12/2023
83.63
 11,800 83.34 85.62 83.24 0 1,200 -0.1
27/12/2023
83.34
 2,500 83.43 83.72 83.15 0 100 -0.0
26/12/2023
83.43
 1,200 83.72 83.72 83.43 0 900 -0.1
25/12/2023
83.72
 5,900 84.01 84.10 83.24 0 0 0
22/12/2023
84.01
 3,700 83.15 84.10 83.15 400 0 0.0
21/12/2023
83.15
 3,300 83.24 83.34 83.15 0 0 0
20/12/2023
83.24
 9,300 84.29 85.53 83.24 200 0 0.0
19/12/2023
84.29
 2,900 83.24 84.29 83.15 700 400 0.0
18/12/2023
83.24
 6,100 83.63 84.96 82.96 900 0 0.1
15/12/2023
83.63
 3,700 82.96 83.63 82.96 0 0 0
14/12/2023
82.96
 7,100 83.63 85.15 82.96 0 0 0
13/12/2023
83.63
 3,400 83.63 83.91 83.24 0 1,000 -0.1
12/12/2023
83.63
 4,600 83.53 83.63 82.96 1,200 2,600 -0.1
11/12/2023
83.53
 3,500 83.53 83.53 83.15 0 1,000 -0.1
08/12/2023
83.53
 600 83.05 83.53 83.05 0 0 0
07/12/2023
83.05
 2,500 83.63 83.72 82.86 0 0 0
06/12/2023
83.63
 4,800 83.63 84.01 82.86 2,500 0 0.2
05/12/2023
83.63
 400 83.15 83.72 83.63 0 0 0
04/12/2023
83.15
 4,200 82.48 83.15 82.77 2,300 0 0.2
01/12/2023
82.48
 8,000 82.86 83.15 82.48 0 3,600 -0.3
30/11/2023
82.86
 1,000 83.05 83.05 82.86 0 0 0
29/11/2023
83.05
 5,200 83.05 83.05 82.29 0 0 0
28/11/2023
83.05
 7,900 83.53 83.63 82.20 1,000 500 0.0
27/11/2023
83.53
 8,700 81.82 83.72 81.82 1,200 0 0.1
24/11/2023
81.82
 10,600 83.43 83.43 81.82 0 0 0
23/11/2023
83.43
 4,300 83.43 83.43 82.96 0 0 0
22/11/2023
83.43
 4,400 83.72 83.72 82.29 500 0 0.0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
21/11/2023
83.72
 3,900 81.82 83.72 82.20 0 0 0
20/11/2023
81.82
 10,900 81.82 83.56 81.82 0 0 0
17/11/2023
81.82
 10,200 81.63 82.74 81.63 100 0 0.0
16/11/2023
81.63
 13,300 81.36 82.74 81.63 0 0 0
15/11/2023
81.36
 3,600 81.45 81.73 81.36 300 500 -0.0
14/11/2023
81.45
 11,200 82.74 82.74 81.36 0 0 0
13/11/2023
82.74
 4,800 82.55 83.01 82.74 1,300 0 0.1
10/11/2023
82.55
 6,000 81.45 82.74 80.90 0 300 -0.0
09/11/2023
81.45
 9,400 80.90 82.74 81.36 300 700 -0.0
08/11/2023
80.90
 6,600 80.81 81.17 80.90 0 300 -0.0
07/11/2023
80.81
 4,600 80.90 80.90 79.98 0 0 0
06/11/2023
80.90
 4,000 80.16 81.36 79.98 0 1,000 -0.1
03/11/2023
80.16
 6,100 79.98 81.45 79.98 700 0 0.1
02/11/2023
79.98
 4,500 78.32 80.81 79.06 0 1,500 -0.1
01/11/2023
78.32
 4,400 78.23 79.52 78.23 0 1,000 -0.1
31/10/2023
78.23
 15,200 78.88 79.89 78.14 0 1,500 -0.1
30/10/2023
78.88
 9,600 79.15 79.43 78.78 200 0 0.0
27/10/2023
79.15
 6,600 79.06 83.20 79.06 2,500 0 0.2
26/10/2023
79.06
 5,800 80.90 81.27 78.60 2,500 200 0.2
25/10/2023
80.90
 6,800 80.90 80.90 79.79 600 5,000 -0.4
24/10/2023
80.90
 7,900 79.52 81.36 79.06 2,700 2,600 0.0
23/10/2023
79.52
 5,600 79.98 79.98 79.52 1,500 2,800 -0.1
20/10/2023
79.98
 3,000 80.07 80.07 76.67 0 300 -0.0
19/10/2023
80.07
 800 79.98 80.07 79.98 0 0 0
18/10/2023
79.98
 3,100 80.44 80.90 75.38 0 0 0
17/10/2023
80.44
 3,600 80.71 80.71 80.44 0 400 -0.0
16/10/2023
80.71
 2,100 80.90 80.90 80.44 0 700 -0.1
13/10/2023
80.90
 13,300 80.90 80.99 80.81 500 500 0
12/10/2023
80.90
 7,400 80.90 80.99 80.90 0 0 0
11/10/2023
80.90
 4,400 80.90 81.36 79.79 900 0 0.1
10/10/2023
80.90
 3,200 80.90 81.36 80.71 0 0 0
09/10/2023
80.90
 3,300 81.08 81.08 80.53 0 0 0
06/10/2023
81.08
 11,900 80.81 81.08 80.53 0 0 0
05/10/2023
80.81
 3,300 80.81 80.90 80.81 0 300 -0.0
04/10/2023
80.81
 700 80.90 80.90 79.98 0 0 0
03/10/2023
80.90
 1,600 80.90 81.17 80.16 600 200 0.0
02/10/2023
80.90
 1,600 81.27 81.27 80.90 600 0 0.1
29/09/2023
81.27
 1,700 80.81 81.27 79.98 0 0 0
28/09/2023
80.81
 4,000 80.62 80.81 80.44 700 0 0.1
27/09/2023
80.62
 7,000 79.06 80.62 79.06 0 0 0
26/09/2023
79.06
 6,200 80.44 80.90 79.06 500 0 0.0
25/09/2023
80.44
 8,300 80.53 81.45 80.44 0 5,200 -0.5
22/09/2023
80.53
 2,900 81.27 81.36 80.07 100 0 0.0
21/09/2023
81.27
 3,200 81.36 81.82 81.27 0 0 0
20/09/2023
81.36
 4,000 81.27 81.36 81.17 1,900 0 0.2
19/09/2023
81.27
 1,800 81.27 81.27 81.08 0 0 0
18/09/2023
81.27
 3,600 81.27 81.36 81.27 0 0 0
15/09/2023
81.27
 6,200 81.36 82.64 81.27 0 200 -0.0
14/09/2023
81.36
 1,300 81.73 82.18 81.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |