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)
26/03/2025
96.74
 4,700 96.23 96.74 96.23 2,100 0 0.2
25/03/2025
96.23
 900 96.23 96.23 95.98 300 0 0.0
24/03/2025
95.30
 4,500 95.72 95.72 94.88 2,400 0 0.3
21/03/2025
95.72
 700 95.55 95.98 95.55 0 100 0.0
20/03/2025
94.71
 2,100 97.24 97.24 94.71 0 100 0.0
19/03/2025
95.55
 10,300 95.38 95.55 95.13 0 0 0
18/03/2025
95.64
 13,600 95.89 96.06 95.55 0 200 0.0
17/03/2025
96.65
 2,600 96.74 97.24 95.98 100 0 0.0
14/03/2025
96.65
 2,300 96.48 96.82 96.06 100 0 0.0
13/03/2025
96.40
 9,400 96.82 96.82 96.14 300 0 0.0
12/03/2025
96.74
 3,400 97.92 97.92 96.74 0 900 -0.1
11/03/2025
96.74
 11,400 97.50 97.50 96.48 200 0 0.0
10/03/2025
97.67
 3,500 97.75 98.01 97.58 0 100 0.0
07/03/2025
98.01
 5,400 97.41 98.01 97.33 0 0 0
06/03/2025
97.75
 1,400 97.50 97.75 97.33 0 0 0
05/03/2025
97.58
 3,400 97.50 97.58 97.33 0 1,500 -0.2
04/03/2025
97.50
 5,700 97.16 97.67 97.16 1,100 1,500 0.0
03/03/2025
97.50
 11,100 97.50 97.84 97.41 200 6,000 -0.7
28/02/2025
97.50
 14,700 96.99 97.58 96.99 0 0 0
27/02/2025
97.67
 4,300 97.24 98.09 97.24 100 300 0.0
26/02/2025
97.24
 13,800 97.50 97.58 97.24 0 7,200 -0.8
25/02/2025
97.50
 6,000 98.09 98.09 97.24 0 1,000 -0.1
24/02/2025
98.34
 15,800 98.77 99.19 97.67 11,000 0 1.3
21/02/2025
98.77
 4,900 98.51 98.85 98.09 100 400 0.0
20/02/2025
98.09
 35,500 97.67 98.09 97.67 14,800 0 1.7
19/02/2025
96.82
 8,700 95.89 96.82 95.89 4,000 0 0.5
18/02/2025
95.89
 30,600 96.40 96.40 95.55 15,100 800 1.6
17/02/2025
95.98
 29,600 95.55 95.98 95.55 15,900 600 1.7
14/02/2025
95.55
 27,700 95.55 95.55 95.30 12,500 600 1.3
13/02/2025
95.05
 13,700 95.21 95.30 94.88 9,400 600 1.0
12/02/2025
95.21
 16,400 94.96 96.14 94.96 11,000 600 1.2
11/02/2025
95.47
 14,500 96.74 96.74 94.88 8,000 700 0.8
10/02/2025
96.23
 11,300 96.91 97.24 96.23 7,000 600 0.7
07/02/2025
96.23
 600 96.40 97.08 96.23 0 0 0
06/02/2025
96.06
 19,900 96.23 96.40 96.06 6,000 0 0.7
05/02/2025
96.06
 9,100 96.06 96.82 93.02 400 0 0.0
04/02/2025
95.98
 5,800 96.82 96.82 95.98 0 1,200 -0.1
24/01/2025
97.58
 2,100 97.84 97.84 96.48 0 0 0
23/01/2025
97.08
 5,400 97.24 98.09 96.40 200 2,000 -0.2
22/01/2025
97.67
 7,800 96.65 98.60 96.57 0 1,000 -0.1
21/01/2025
96.65
 3,500 98.17 98.85 96.40 0 0 0
20/01/2025
96.40
 6,000 96.31 97.24 96.31 300 3,500 -0.4
17/01/2025
96.48
 4,800 97.16 97.24 96.48 0 3,100 -0.4
16/01/2025
97.16
 1,000 97.16 97.16 96.91 0 400 0.0
15/01/2025
97.24
 2,900 96.40 97.24 96.40 100 2,500 -0.3
14/01/2025
97.24
 2,800 97.24 97.58 97.24 0 0 0
13/01/2025
97.24
 500 97.75 97.75 97.24 0 0 0
10/01/2025
96.31
 1,000 97.33 97.33 96.31 0 0 0
09/01/2025
97.24
 7,100 98.09 98.09 97.24 0 0 0
08/01/2025
98.09
 3,200 97.92 98.09 97.24 1,000 0 0.1
07/01/2025
97.92
 3,200 97.92 97.92 96.40 1,000 0 0.1
06/01/2025
97.24
 5,400 97.24 97.67 97.24 0 1,200 -0.1
03/01/2025
97.41
 0 97.41 97.41 97.41 0 0 0
02/01/2025
97.41
 7,900 97.41 97.41 97.41 0 0 0
31/12/2024
97.41
 2,200 97.41 97.41 97.41 0 0 0
30/12/2024
97.50
 3,700 97.92 97.92 96.82 0 700 -0.1
27/12/2024
97.92
 9,000 98.09 98.09 96.40 800 0 0.1
26/12/2024
98.01
 2,800 98.09 98.26 98.01 0 0 0
25/12/2024
97.92
 3,700 98.09 98.85 97.67 0 0 0
24/12/2024
97.24
 3,400 98.17 98.17 96.40 0 0 0
23/12/2024
96.99
 5,300 96.99 98.94 96.40 0 0 0
20/12/2024
96.99
 9,700 96.06 98.09 96.06 0 1,500 -0.2
19/12/2024
95.81
 1,100 95.98 95.98 94.79 0 0 0
18/12/2024
95.98
 600 95.98 95.98 95.98 0 0 0
17/12/2024
95.98
 4,300 94.45 95.98 94.45 0 0 0
16/12/2024
95.13
 4,100 94.45 95.38 94.45 0 1,200 -0.1
13/12/2024
95.81
 4,400 94.96 96.06 94.88 0 900 -0.1
12/12/2024
95.81
 2,000 95.89 95.89 95.30 100 0 0.0
11/12/2024
95.89
 2,900 95.64 95.98 95.55 200 0 0.0
10/12/2024
95.55
 1,100 96.40 96.40 95.55 0 0 0
09/12/2024
96.40
 4,200 94.79 96.40 94.79 0 0 0
06/12/2024
96.31
 3,300 96.14 96.40 95.98 400 0 0.0
05/12/2024
96.14
 1,600 95.47 96.14 93.02 0 100 0.0
04/12/2024
95.55
 4,100 95.72 95.72 95.38 0 0 0
03/12/2024
96.40
 8,000 96.23 96.40 95.98 3,000 1,300 0.2
02/12/2024
96.23
 2,900 96.57 96.57 95.72 0 0 0
29/11/2024
95.55
 4,600 95.13 95.55 94.03 200 100 0.0
28/11/2024
94.96
 2,400 94.54 94.96 94.54 0 0 0
27/11/2024
94.62
 5,500 94.62 94.62 94.54 1,700 0 0.2
26/11/2024
94.62
 1,100 94.45 94.62 94.37 0 0 0
25/11/2024
94.37
 3,800 94.28 94.37 94.28 500 0 0.1
22/11/2024
94.37
 2,800 94.37 94.62 93.61 0 0 0
21/11/2024
94.37
 1,200 94.37 94.37 94.37 0 0 0
20/11/2024
94.37
 1,900 94.54 94.54 94.37 0 0 0
19/11/2024
94.71
 800 93.02 94.71 93.02 0 0 0
18/11/2024
93.44
 9,900 95.38 95.38 90.48 2,800 0 0.3
15/11/2024
95.38
 3,500 95.55 95.55 94.28 2,400 0 0.3
14/11/2024
95.55
 7,900 94.96 95.81 94.37 5,000 0 0.6
13/11/2024
95.05
 5,200 95.13 95.98 94.88 1,800 1,100 0.1
12/11/2024
95.55
 5,200 96.31 96.40 94.71 0 2,500 -0.3
11/11/2024
95.47
 2,300 95.38 95.47 94.28 500 700 0.0
08/11/2024
95.38
 7,500 95.89 95.89 94.37 300 3,700 -0.4
07/11/2024
94.88
 2,000 96.06 96.06 93.86 0 1,200 -0.1
06/11/2024
95.47
 6,100 95.89 95.89 94.62 0 4,700 -0.5
05/11/2024
94.96
 3,700 94.54 95.89 94.45 1,100 1,900 -0.1
04/11/2024
94.54
 13,200 94.37 95.72 94.37 400 8,900 -1.0
01/11/2024
96.40
 4,500 98.09 98.09 94.37 500 2,000 -0.2
31/10/2024
96.82
 6,900 98.09 98.09 96.31 100 0 0.0
30/10/2024
96.57
 7,000 98.09 98.09 95.47 1,200 0 0.1
29/10/2024
97.24
 5,200 96.57 98.09 96.57 3,500 0 0.4

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