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)
24/04/2023
74.22
 6,700 75.27 75.36 74.14 100 700 -0.1
21/04/2023
75.27
 15,200 74.57 75.88 75.27 9,300 1,300 0.7
20/04/2023
74.57
 2,000 75.53 75.53 74.57 100 0 0.0
19/04/2023
75.53
 11,700 75.88 75.88 75.45 5,400 1,400 0.3
18/04/2023
75.88
 7,600 77.63 77.63 75.88 900 0 0.1
17/04/2023
77.63
 2,300 77.19 77.63 77.01 900 0 0.1
14/04/2023
77.19
 4,800 77.10 77.19 76.93 500 500 0
13/04/2023
77.10
 9,600 77.10 77.54 76.93 8,600 0 0.8
12/04/2023
77.10
 9,300 77.19 77.19 77.10 6,800 0 0.6
11/04/2023
77.19
 4,700 77.10 78.50 77.10 2,300 0 0.2
10/04/2023
77.10
 11,800 77.89 77.89 76.93 6,400 0 0.6
07/04/2023
77.89
 2,000 78.41 78.41 77.89 600 0 0.1
06/04/2023
78.41
 800 78.41 78.41 77.80 0 0 1.0
05/04/2023
78.41
 19,300 77.63 78.50 78.06 10,800 0 1.0
04/04/2023
77.63
 5,200 78.41 78.50 76.93 3,000 0 0.3
03/04/2023
78.41
 400 78.15 78.41 78.06 210 0 0.0
31/03/2023
78.15
 6,900 78.06 78.32 78.15 5,900 400 0.5
30/03/2023
78.06
 5,900 77.80 78.50 77.97 5,700 0 0.5
29/03/2023
77.80
 0 77.80 77.80 77.80 0 0 0.8
28/03/2023
77.80
 13,000 77.01 78.32 77.10 9,000 0 0.8
27/03/2023
77.01
 900 77.89 78.41 77.01 200 0 0.0
24/03/2023
77.89
 1,200 77.45 77.89 77.45 200 0 0.0
23/03/2023
77.45
 700 77.63 77.63 76.93 100 0 0.0
22/03/2023
77.63
 800 77.71 77.71 77.63 700 0 0.1
21/03/2023
77.71
 7,300 76.93 77.71 76.93 3,700 0 0.7
20/03/2023
76.93
 1,700 77.63 77.63 76.93 200 0 0.0
17/03/2023
77.63
 2,400 77.63 77.63 77.19 1,000 300 0.1
16/03/2023
77.63
 1,100 77.54 77.97 77.63 2,600 130 0.2
15/03/2023
77.54
 12,700 76.14 77.54 76.23 0 10,000 -0.9
14/03/2023
76.14
 12,800 76.93 76.93 76.14 6,400 10,000 -0.3
13/03/2023
76.93
 1,500 77.63 77.63 76.75 100 0 0.0
10/03/2023
77.63
 400 77.63 77.63 77.63 200 0 0.0
09/03/2023
77.63
 3,000 78.15 78.15 77.63 800 0 0.1
08/03/2023
78.15
 0 78.15 78.15 78.15 0 0 -0.0
07/03/2023
78.15
 5,200 78.32 78.32 75.97 2,000 2,500 -0.0
06/03/2023
78.32
 6,000 77.28 78.50 78.24 4,700 0 0.4
03/03/2023
77.28
 1,800 76.32 77.36 76.75 0 0 0.1
02/03/2023
76.32
 2,300 77.63 78.58 76.32 1,200 0 0.1
01/03/2023
77.63
 3,100 78.41 78.50 77.63 1,500 200 0.1
28/02/2023
78.41
 5,300 77.45 79.11 78.41 3,100 0 0.3
27/02/2023
77.45
 5,300 77.28 77.45 77.28 2,900 100 0.2
24/02/2023
77.28
 9,400 77.63 77.71 77.19 8,100 300 0.7
23/02/2023
77.63
 300 78.06 78.06 77.63 100 0 0.0
22/02/2023
78.06
 10,000 76.75 78.41 76.75 3,000 0 0.3
21/02/2023
76.75
 12,700 76.58 76.75 76.49 5,600 0 0.5
20/02/2023
76.58
 4,300 76.32 76.75 76.32 3,500 0 0.3
17/02/2023
76.32
 1,000 75.97 76.75 76.32 0 0 0.3
16/02/2023
75.97
 0 75.97 75.97 75.97 0 0 0.3
15/02/2023
75.97
 6,300 75.97 76.75 75.97 2,900 0 0.3
14/02/2023
75.97
 9,000 75.88 75.97 75.97 2,600 100 0.2
13/02/2023
75.88
 9,600 76.32 76.40 75.88 4,000 500 0.3
10/02/2023
76.32
 1,400 76.40 77.19 76.32 1,100 1,100 0
09/02/2023
76.40
 2,600 76.49 76.75 76.40 2,400 0 0.2
08/02/2023
76.49
 6,400 76.49 76.49 76.49 3,500 0 0.3
07/02/2023
76.49
 2,200 76.14 76.49 76.14 1,100 3 0.1
06/02/2023
76.14
 3,800 76.06 76.49 76.06 1,200 0 0.1
03/02/2023
76.06
 1,300 76.40 76.40 75.97 400 200 0.0
02/02/2023
76.40
 5,200 75.97 76.40 75.97 2,500 4,200 -0.1
01/02/2023
75.97
 25,100 75.97 77.28 75.88 10,400 17,600 -0.6
31/01/2023
75.97
 4,000 75.79 77.36 75.79 2,600 170 0.2
30/01/2023
75.79
 5,700 75.62 75.88 75.71 2,800 0 0.2
27/01/2023
75.62
 8,300 75.10 75.88 75.18 5,500 700 0.4
19/01/2023
75.10
 7,300 75.01 75.36 75.01 1,900 900 0.1
18/01/2023
75.01
 6,400 74.14 75.01 74.14 1,300 0 0.1
17/01/2023
74.14
 17,900 74.14 74.57 74.14 12,500 0 1.1
16/01/2023
74.14
 5,700 74.14 74.14 73.79 3,700 0 0.3
13/01/2023
74.14
 8,700 74.05 75.01 74.14 8,300 0 0.7
12/01/2023
74.05
 9,000 74.05 74.14 73.96 6,300 0 0.5
11/01/2023
74.05
 3,100 74.14 74.14 74.05 2,000 0 0.2
10/01/2023
74.14
 0 74.14 74.14 74.14 0 0 0.4
09/01/2023
74.14
 4,400 74.14 74.14 73.88 4,400 0 0.4
06/01/2023
74.14
 700 74.14 74.14 74.14 500 0 0.0
05/01/2023
74.14
 1,400 74.14 74.14 74.14 1,100 0 0.1
04/01/2023
74.14
 14,100 73.35 74.49 74.14 11,300 0 1.0
03/01/2023
73.35
 9,600 74.31 74.40 72.74 2,900 0 0.2
30/12/2022
74.31
 1,400 74.31 74.40 74.31 800 0 0.1
29/12/2022
74.31
 2,800 73.35 74.49 74.14 2,100 0 0.2
28/12/2022
73.35
 2,200 72.83 73.35 72.83 900 0 0.1
27/12/2022
72.83
 2,300 73.61 73.61 72.48 1,000 0 0.1
26/12/2022
73.61
 5,700 73.70 73.70 72.39 1,900 3,000 -0.1
23/12/2022
73.70
 1,400 73.53 73.70 73.35 0 0 0.0
22/12/2022
73.53
 500 73.53 73.61 73.53 400 0 0.0
21/12/2022
73.53
 1,600 73.18 73.53 72.74 800 1,000 -0.0
20/12/2022
73.18
 6,200 73.26 73.26 72.83 0 5,900 -0.5
19/12/2022
73.26
 4,600 73.26 74.14 73.26 3,500 3,800 -0.0
16/12/2022
73.26
 300 73.26 73.88 73.26 0 0 -0.0
15/12/2022
73.26
 9,500 73.00 74.05 73.00 7,700 7,800 -0.0
14/12/2022
73.00
 3,100 73.00 74.14 73.00 1,900 2,000 -0.0
13/12/2022
73.00
 25,600 72.74 75.01 72.83 17,000 20,500 -0.3
12/12/2022
72.74
 8,400 73.26 73.26 72.74 4,600 1,400 0.3
09/12/2022
73.26
 700 73.53 73.61 73.26 500 0 0.0
08/12/2022
73.53
 10,900 73.53 73.70 73.00 6,300 700 0.5
07/12/2022
73.53
 16,700 73.26 74.05 73.53 12,000 7,500 0.4
06/12/2022
73.26
 31,000 74.22 75.01 73.00 20,000 10,000 0.8
05/12/2022
74.22
 19,000 73.44 75.10 73.26 9,400 0 0.8
02/12/2022
73.44
 7,000 74.14 74.22 73.26 4,400 0 0.4
01/12/2022
74.14
 7,600 74.14 74.14 72.83 0 0 0.1
30/11/2022
74.14
 400 72.57 74.57 73.00 0 0 0.1
29/11/2022
72.57
 500 74.57 74.57 72.13 0 0 0.1
28/11/2022
74.57
 300 73.61 75.01 74.57 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |