CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.90
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
(2024-10-28) 		-2.60 -2.27% 108,300 0 0.0
110.50
115
111.90
2 tháng
(2024-09-30) 		-1.30 -1.15% 273,700 36,100 4.2
109.60
118
111.90
3 tháng
(2024-08-29) 		10.90 10.79% 631,100 196,400 21.1
101
122
111.90
6 tháng
(2024-05-31) 		24.37 27.85% 1,414,300 327,510 34.0
87.53
122
111.90
12 tháng
(2023-12-04) 		28.75 34.58% 2,355,300 289,210 30.6
82.77
122
111.90
24 tháng
(2022-12-08) 		38.37 52.19% 3,975,200 758,817 76.6
72.74
122
111.90
36 tháng
(2021-12-13) 		46.66 71.53% 6,983,000 1,082,692 104.7
64.22
122
111.90
60 tháng
(2019-12-24) 		69.90 166.41% 20,818,340 546,392 83.0
28.73
122
111.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2023
81.73
 7,700 81.73 81.73 81.45 0 200 -0.0
12/09/2023
81.73
 3,100 81.36 81.73 81.63 700 0 0.1
11/09/2023
81.36
 3,900 81.27 83.75 80.99 0 400 -0.0
08/09/2023
81.27
 6,300 82.55 82.55 81.27 0 0 0
07/09/2023
82.55
 4,800 81.82 86.41 81.08 900 1,500 -0.1
06/09/2023
81.82
 8,300 81.82 81.91 80.90 100 2,400 -0.2
05/09/2023
81.82
 5,900 81.63 82.74 81.36 1,200 2,200 -0.1
31/08/2023
81.63
 6,900 81.73 81.82 81.63 600 0 0.1
30/08/2023
81.73
 2,100 82.18 82.18 80.90 100 0 0.0
29/08/2023
82.18
 500 81.82 82.28 80.99 0 0 0
28/08/2023
81.82
 7,100 81.36 81.82 81.08 0 1,600 -0.1
25/08/2023
81.36
 2,700 81.17 81.63 81.36 0 0 0
24/08/2023
81.17
 3,700 81.36 81.63 81.17 1,500 500 0.1
23/08/2023
81.36
 8,400 81.82 81.82 79.61 800 900 -0.0
22/08/2023
81.82
 4,000 80.25 81.82 80.07 1,200 500 0.1
21/08/2023
80.25
 7,500 80.90 81.82 79.06 100 4,200 -0.4
18/08/2023
80.90
 3,700 81.63 81.63 80.44 0 0 0
17/08/2023
81.63
 4,000 81.63 82.74 81.36 100 0 0.0
16/08/2023
81.63
 1,900 81.45 82.28 81.63 0 0 0
15/08/2023
81.45
 1,500 80.90 81.45 81.08 0 0 0
14/08/2023
80.90
 14,400 83.20 83.20 80.90 0 0 0
11/08/2023
83.20
 3,800 83.66 83.66 80.90 0 0 0
10/08/2023
83.66
 4,200 82.28 84.02 82.28 300 0 0.0
09/08/2023
82.28
 7,100 84.02 84.58 82.28 1,800 900 0.1
08/08/2023
84.02
 3,900 83.56 84.58 82.74 900 0 0.1
07/08/2023
83.56
 2,000 82.74 83.75 81.82 1,100 0 0.1
04/08/2023
82.74
 2,700 82.74 82.74 81.82 300 0 0.0
03/08/2023
82.74
 3,600 82.74 82.74 81.82 100 0 0.0
02/08/2023
82.74
 7,000 83.84 83.84 82.74 3,200 1,000 0.2
01/08/2023
83.84
 9,500 83.01 84.02 83.29 5,600 900 0.4
31/07/2023
83.01
 5,500 84.21 84.21 80.99 1,900 200 0.2
28/07/2023
84.21
 19,700 85.49 85.49 80.90 4,300 0 0.4
27/07/2023: Cổ tức tiền mặt tỉ lệ: 50%
27/07/2023
85.49
 29,400 85.13 86.87 84.58 14,900 0 1.4
26/07/2023
85.13
 66,900 85.13 85.56 85.13 22,700 500 2.2
25/07/2023
85.13
 34,800 84.60 85.39 84.60 21,600 0 2.1
24/07/2023
84.60
 56,400 84.08 85.04 84.17 23,100 0 2.2
21/07/2023
84.08
 19,700 83.73 84.17 82.95 9,300 1,600 0.7
20/07/2023
83.73
 14,600 84.17 84.17 82.86 7,000 0 0.7
19/07/2023
84.17
 19,200 84.60 85.39 83.47 10,300 0 1.0
18/07/2023
84.60
 16,000 83.29 85.48 83.29 9,800 0 1.0
17/07/2023
83.29
 14,200 83.29 85.21 83.29 7,800 0 0.7
14/07/2023
83.29
 11,600 83.38 83.73 83.29 6,500 0 0.6
13/07/2023
83.38
 10,500 82.68 83.64 82.07 7,400 2,100 0.5
12/07/2023
82.68
 3,600 83.29 83.29 82.68 2,300 0 0.2
11/07/2023
83.29
 18,800 82.77 83.29 82.68 8,700 0 0.8
10/07/2023
82.77
 26,800 82.68 83.12 82.68 16,400 0 1.6
07/07/2023
82.68
 1,900 81.11 82.68 81.20 100 0 0.0
06/07/2023
81.11
 19,000 81.29 82.77 81.11 10,000 1,100 0.8
05/07/2023
81.29
 10,800 81.29 81.38 81.29 10,000 0 0.9
04/07/2023
81.29
 7,500 81.11 81.72 81.11 4,700 1,000 0.3
03/07/2023
81.11
 8,000 80.85 81.11 80.85 3,800 5,000 -0.1
30/06/2023
80.85
 5,000 80.68 81.11 80.68 2,400 0 0.2
29/06/2023
80.68
 10,300 80.24 81.11 80.15 4,700 0 0.4
28/06/2023
80.24
 5,100 78.76 80.42 80.24 2,700 0 0.2
27/06/2023
78.76
 4,300 79.37 79.37 78.76 2,500 0 0.2
26/06/2023
79.37
 2,900 79.37 79.37 79.37 2,600 900 0.2
23/06/2023
79.37
 2,200 79.37 79.54 79.37 1,900 400 0.1
22/06/2023
79.37
 800 79.37 79.37 78.85 0 700 -0.1
21/06/2023
79.37
 5,500 79.37 79.37 79.37 3,500 0 0.3
20/06/2023
79.37
 7,300 79.37 79.37 78.93 5,100 0 0.5
19/06/2023
79.37
 11,600 78.76 79.37 78.50 6,000 0 0.5
16/06/2023
78.76
 1,000 78.50 78.76 78.67 800 0 0.1
15/06/2023
78.50
 1,500 79.37 79.46 78.50 500 0 0.0
14/06/2023
79.37
 5,400 79.37 79.63 79.37 2,700 500 0.2
13/06/2023
79.37
 9,800 79.37 79.46 79.37 5,700 0 0.5
12/06/2023
79.37
 6,600 78.85 79.46 78.85 1,700 0 0.2
09/06/2023
78.85
 1,500 78.50 78.85 77.80 700 0 0.1
08/06/2023
78.50
 900 78.85 79.28 78.50 500 300 0.0
07/06/2023
78.85
 5,300 78.50 79.37 78.50 4,500 100 0.4
06/06/2023
78.50
 1,000 78.06 78.50 78.06 600 0 0.1
05/06/2023
78.06
 11,500 76.75 78.24 76.75 6,800 1,000 0.5
02/06/2023
76.75
 3,100 77.36 77.36 76.75 0 1,100 -0.1
01/06/2023
77.36
 2,600 77.36 77.36 77.36 2,000 0 0.2
31/05/2023
77.36
 300 77.36 77.36 76.75 0 0 0
30/05/2023
77.36
 5,100 77.28 77.36 76.75 2,400 0 0.2
29/05/2023
77.28
 600 77.19 77.45 76.32 0 0 0
26/05/2023
77.19
 1,800 77.10 77.19 76.23 500 0 0.0
25/05/2023
77.10
 5,600 76.93 77.36 76.93 5,400 1,000 0.4
24/05/2023
76.93
 1,600 76.49 76.93 76.32 400 0 0.0
23/05/2023
76.49
 4,500 77.19 77.19 76.32 3,900 2,100 0.2
22/05/2023
77.19
 5,100 77.19 77.28 76.75 5,500 0 0.5
19/05/2023
77.19
 1,200 76.67 77.36 77.10 900 0 0.1
18/05/2023
76.67
 2,300 77.28 77.28 76.67 1,800 0 0.2
17/05/2023
77.28
 8,400 77.01 77.45 77.28 6,200 0 0.5
16/05/2023
77.01
 5,100 76.75 77.01 72.92 1,200 3,500 -0.2
15/05/2023
76.75
 6,400 76.58 77.63 76.75 3,000 0 0.3
12/05/2023
76.58
 3,700 76.32 76.75 76.32 2,700 0 0.2
11/05/2023
76.32
 5,200 76.32 76.67 76.32 3,300 0 0.3
10/05/2023
76.32
 3,000 76.49 76.49 76.32 1,800 400 0.1
09/05/2023
76.49
 1,400 75.88 76.58 76.49 700 400 0.0
08/05/2023
75.88
 2,200 75.27 76.67 75.79 400 0 0.0
05/05/2023
75.27
 2,700 74.14 75.36 74.57 1,800 300 0.1
04/05/2023
74.14
 200 74.14 74.14 73.70 0 0 0
28/04/2023
74.14
 8,300 73.96 74.22 73.61 5,400 200 0.4
27/04/2023
73.96
 1,500 74.05 74.05 73.26 300 1,000 -0.1
26/04/2023
74.05
 11,200 74.14 74.14 73.26 4,000 0 0.3
25/04/2023
74.14
 16,800 74.22 74.31 74.05 10,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |