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)
19/08/2025
93.27
 16,000 93.35 93.52 93.10 0 1,200 -0.1
18/08/2025
93.44
 13,500 93.02 93.52 92.85 600 2,000 -0.2
15/08/2025
93.61
 3,100 93.69 93.69 93.02 200 0 0.0
14/08/2025
93.86
 8,500 93.19 93.86 93.19 200 0 0.0
13/08/2025
93.44
 8,500 93.10 93.52 93.10 300 100 0.0
12/08/2025
93.10
 13,100 93.02 93.19 92.26 4,400 0 0.5
11/08/2025
92.59
 11,400 92.42 93.44 92.26 5,800 2,000 0.4
08/08/2025
92.42
 5,300 92.26 92.59 92.26 0 0 0
07/08/2025
92.51
 5,800 92.34 92.76 92.17 200 0 0.0
06/08/2025
92.59
 9,500 92.34 92.59 92.09 100 2,000 -0.2
05/08/2025
92.26
 4,800 92.59 92.68 92.26 0 1,400 -0.2
04/08/2025
92.26
 6,600 92.17 92.68 92.17 100 1,300 -0.1
01/08/2025
92.26
 6,100 92.17 92.68 92.17 0 800 -0.1
31/07/2025
92.17
 6,100 92.00 93.10 92.00 1,300 100 0.1
30/07/2025
92.17
 7,900 92.09 92.17 91.58 1,900 0 0.2
29/07/2025
91.49
 19,700 93.69 93.69 91.49 200 900 -0.1
28/07/2025
93.61
 9,000 93.86 93.86 93.61 800 500 0.0
25/07/2025
93.69
 3,200 93.86 93.86 93.35 0 0 0
24/07/2025
93.78
 15,700 93.78 93.86 93.02 2,200 500 0.2
23/07/2025
93.78
 12,000 94.03 94.54 93.52 400 0 0.0
22/07/2025
93.35
 7,800 93.02 93.44 92.59 200 0 0.0
21/07/2025
93.35
 50,400 92.68 94.37 92.59 1,500 5,500 -0.4
18/07/2025
92.17
 25,500 92.17 92.17 91.75 15,000 0 1.6
17/07/2025
92.17
 13,800 91.83 92.17 91.75 2,400 0 0.3
16/07/2025
92.85
 1,600 91.66 92.85 91.58 800 0 0.1
15/07/2025
92.17
 7,300 92.51 92.59 92.17 0 0 0
14/07/2025
92.26
 5,500 91.41 92.51 91.32 0 300 0.0
11/07/2025
92.09
 9,600 92.93 92.93 91.83 200 800 -0.1
10/07/2025
92.93
 3,300 92.42 92.93 92.42 200 600 0.0
09/07/2025
92.42
 3,800 93.10 93.10 92.34 100 0 0.0
08/07/2025
92.68
 7,000 92.51 93.02 92.42 500 0 0.1
07/07/2025
92.93
 6,400 92.59 92.93 92.34 0 0 0
04/07/2025
93.02
 5,800 92.26 93.02 92.26 100 100 0
03/07/2025
92.17
 23,200 92.59 93.86 92.17 2,300 0 0.3
02/07/2025
92.51
 8,100 92.26 93.02 92.26 400 0 0.0
01/07/2025
92.51
 12,500 92.93 93.02 92.51 2,900 0 0.3
30/06/2025
93.44
 12,500 93.44 93.69 93.44 0 1,600 -0.2
27/06/2025
93.44
 8,800 94.62 94.62 93.02 1,200 100 0.1
26/06/2025
93.52
 18,200 92.93 94.62 92.93 200 0 0.0
25/06/2025
92.51
 17,300 91.32 93.44 90.65 0 0 0
24/06/2025
90.90
 3,100 91.32 91.32 90.73 0 0 0
23/06/2025
91.32
 6,200 93.02 93.02 89.63 400 2,000 -0.2
20/06/2025
91.32
 5,100 91.75 91.75 91.32 3,200 0 0.3
19/06/2025
90.90
 6,000 90.90 90.90 90.73 3,300 0 0.4
18/06/2025
90.73
 4,400 90.73 90.90 90.73 2,000 0 0.2
17/06/2025
90.73
 4,600 90.39 90.73 90.23 1,300 0 0.1
16/06/2025
90.14
 2,900 88.96 90.14 88.96 0 0 0
13/06/2025
88.79
 7,700 91.75 91.75 86.25 100 400 0.0
12/06/2025
90.82
 6,000 92.76 92.76 89.63 0 0 0
11/06/2025
89.72
 1,500 89.63 89.97 89.63 1,000 0 0.1
10/06/2025
89.63
 11,100 90.39 90.48 89.63 6,000 0 0.6
09/06/2025
90.39
 1,700 88.79 90.56 88.79 100 0 0.0
06/06/2025
90.23
 9,700 91.66 91.83 90.06 3,000 0 0.3
05/06/2025
91.41
 10,900 91.41 91.92 91.32 4,400 0 0.5
04/06/2025
92.00
 44,100 91.41 93.86 91.41 24,000 0 1.7
03/06/2025
90.31
 11,700 88.79 90.90 88.53 3,100 0 0.3
02/06/2025
87.94
 12,500 88.62 88.62 87.52 4,400 0 0.1
30/05/2025
86.67
 20,300 86.59 87.27 86.51 9,400 0 0.9
29/05/2025
86.51
 11,400 86.59 87.01 86.51 6,000 0 0.6
28/05/2025
86.42
 11,400 86.34 87.27 86.25 7,400 0 0.4
27/05/2025
86.25
 13,400 86.17 86.42 86.00 4,300 500 0.4
26/05/2025
86.17
 21,400 86.25 86.84 86.17 7,000 0 0.7
23/05/2025
86.25
 14,000 85.91 86.25 85.91 6,200 0 0.6
22/05/2025
86.42
 8,200 85.57 86.42 85.41 1,000 0 0.1
21/05/2025
86.25
 21,500 86.25 86.67 86.08 100 0 -0.4
20/05/2025
86.25
 31,600 85.83 86.76 85.49 0 0 0
19/05/2025
86.25
 16,900 86.76 86.76 86.08 0 0 -0.1
16/05/2025
86.76
 1,200 87.10 87.10 85.41 0 0 0
15/05/2025
86.25
 18,000 87.10 87.10 86.00 0 0 0
14/05/2025
86.76
 20,400 86.76 87.10 86.76 600 3,000 -0.2
13/05/2025
86.67
 41,500 86.76 87.77 86.42 0 2,600 -0.3
12/05/2025
87.10
 4,900 87.35 87.52 86.67 300 1,200 -0.1
09/05/2025
87.01
 38,300 87.10 87.52 85.57 0 8,000 -0.8
08/05/2025
87.01
 29,300 87.10 87.10 86.76 8,000 0 0.8
07/05/2025
86.76
 900 86.93 86.93 86.76 0 400 0.0
06/05/2025
86.93
 18,000 86.93 86.93 86.76 7,700 2,000 0.6
05/05/2025
86.93
 2,300 87.86 87.86 85.41 0 0 0
29/04/2025
86.25
 10,700 86.67 87.18 86.25 0 3,400 -0.3
28/04/2025
86.67
 2,700 85.41 87.94 85.41 500 0 0.1
25/04/2025
85.41
 8,200 85.41 85.41 84.56 900 2,300 -0.1
24/04/2025
85.41
 24,500 84.98 86.25 84.98 0 300 0.0
23/04/2025
86.67
 24,100 87.94 87.94 86.25 7,100 15,100 -0.8
22/04/2025
87.10
 8,400 87.52 87.52 85.41 0 0 0
21/04/2025
87.52
 20,800 88.20 88.45 85.41 6,600 2,900 0.4
18/04/2025
87.52
 5,300 86.42 87.52 86.42 2,100 0 0.2
17/04/2025
86.93
 2,500 86.25 87.18 86.25 1,000 200 0.1
16/04/2025
86.67
 2,600 87.10 88.28 86.67 0 0 0
15/04/2025
88.28
 6,900 89.97 89.97 87.10 0 100 0.0
14/04/2025
88.53
 13,700 87.01 88.79 87.01 400 0 0.0
11/04/2025
86.67
 14,600 90.48 90.48 85.91 200 1,500 -0.1
10/04/2025
85.91
 38,500 85.91 85.91 85.91 100 0 0.0
09/04/2025
80.33
 16,000 75.85 81.26 75.77 1,100 400 0.1
08/04/2025
81.43
 38,500 87.52 87.52 81.43 3,000 300 0.3
04/04/2025
87.52
 16,600 84.22 89.46 84.22 0 3,300 -0.3
03/04/2025
90.48
 27,700 88.87 93.86 88.87 2,200 1,300 0.1
02/04/2025
95.55
 4,000 95.55 95.64 95.38 0 1,500 -0.2
01/04/2025
95.81
 4,100 95.72 96.06 95.72 0 0 0
31/03/2025
95.72
 4,100 95.72 96.48 95.64 2,700 1,200 0.2
28/03/2025
96.65
 300 96.74 96.74 96.65 0 100 0.0
27/03/2025
96.82
 2,900 95.13 96.82 94.71 0 1,300 -0.1

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