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)
28/10/2024
96.82
 1,100 97.75 97.75 96.74 200 0 0.0
25/10/2024
97.84
 7,900 97.84 97.84 97.67 6,800 0 0.8
24/10/2024
97.84
 5,500 98.09 98.09 97.67 2,000 0 0.2
23/10/2024
98.09
 3,500 98.51 98.94 96.48 300 600 0.0
22/10/2024
97.58
 6,100 97.58 98.26 96.40 600 1,300 -0.1
21/10/2024
97.67
 5,100 98.85 99.70 97.67 500 0 0.1
18/10/2024
97.92
 2,900 98.85 98.85 97.75 900 0 0.1
17/10/2024
97.84
 1,100 98.09 98.09 97.67 0 0 0
16/10/2024
98.09
 5,000 97.67 98.94 97.67 900 300 0.1
15/10/2024
97.24
 3,100 97.24 97.24 96.40 0 0 0
14/10/2024
97.58
 2,300 98.26 98.26 97.50 0 600 -0.1
11/10/2024
97.92
 6,300 97.92 98.17 97.92 5,000 0 0.6
10/10/2024
97.92
 4,500 100.63 100.63 97.92 2,800 800 0.2
09/10/2024
99.78
 21,900 96.23 100.63 95.13 600 0 0.1
08/10/2024
95.81
 9,700 95.55 96.31 95.55 6,200 0 0.7
07/10/2024
95.13
 14,000 92.68 95.55 92.59 6,100 10,000 -0.4
04/10/2024
92.68
 16,400 94.71 95.13 92.17 0 1,900 -0.2
03/10/2024
96.40
 12,600 95.72 96.91 95.72 10,100 0 1.2
02/10/2024
97.67
 10,800 98.09 98.09 96.82 2,700 3,000 0.0
01/10/2024
96.40
 9,700 95.64 96.40 95.64 4,500 0 0.5
30/09/2024
95.72
 17,000 98.17 98.17 94.71 4,600 0 0.5
27/09/2024
98.26
 18,100 97.24 98.26 96.65 4,000 0 0.5
26/09/2024
98.26
 11,600 103.16 103.16 96.40 1,300 400 0.1
25/09/2024
103.16
 24,500 101.47 103.16 101.13 0 700 -0.1
24/09/2024
99.78
 18,000 95.89 99.78 95.89 10,700 1,100 1.1
23/09/2024
96.40
 46,300 97.24 98.09 96.14 33,400 0 3.8
20/09/2024
97.24
 13,600 97.24 97.24 95.98 3,700 600 0.4
19/09/2024
95.98
 19,100 96.23 97.16 92.17 1,200 100 0.1
18/09/2024
90.82
 9,200 89.21 90.90 89.21 2,900 1,000 0.2
17/09/2024
89.63
 11,400 87.77 90.48 87.77 1,400 0 0.1
16/09/2024
87.69
 10,300 87.60 87.94 87.60 3,400 500 0.3
13/09/2024
87.69
 300 87.60 87.86 87.60 0 0 0
12/09/2024
87.69
 12,500 87.52 88.20 87.52 7,800 0 0.8
11/09/2024
87.52
 18,500 86.93 87.52 86.93 9,800 400 1.0
10/09/2024
87.35
 19,800 87.94 87.94 86.67 10,600 400 1.1
09/09/2024
86.25
 13,300 86.17 86.34 86.08 6,500 600 0.6
06/09/2024
86.17
 17,000 86.00 86.17 85.91 9,000 200 0.9
05/09/2024
86.00
 21,400 85.49 86.34 85.49 18,500 2,400 1.6
04/09/2024
85.49
 22,400 85.32 85.49 84.56 16,000 0 1.6
30/08/2024
85.49
 26,400 86.67 86.67 85.32 20,000 600 2.0
29/08/2024
85.41
 23,700 87.10 87.10 85.15 15,000 0 1.5
28/08/2024
85.83
 7,000 85.83 85.83 85.41 5,100 0 0.5
27/08/2024
85.83
 23,700 85.41 85.83 85.15 12,300 3,000 0.9
26/08/2024
84.98
 31,000 85.07 85.15 84.56 5,100 0 0.5
23/08/2024
83.88
 14,900 83.29 84.14 83.04 7,500 2,000 0.5
22/08/2024
82.87
 8,700 82.36 82.87 82.36 4,200 1,300 0.3
21/08/2024
82.53
 3,600 82.87 82.87 82.45 1,000 700 0.0
20/08/2024
82.36
 6,400 82.45 82.45 82.11 1,500 900 0.1
19/08/2024
82.02
 8,300 82.45 82.45 81.94 4,000 100 0.4
16/08/2024
82.11
 16,400 81.52 82.19 81.52 0 0 0
15/08/2024
81.52
 900 81.60 81.60 81.52 0 0 0
14/08/2024
81.43
 4,200 80.84 81.43 80.84 0 300 0.0
13/08/2024
81.43
 5,500 81.35 81.43 81.35 4,100 200 0.4
12/08/2024
81.35
 5,800 81.26 81.69 81.26 3,100 0 0.3
09/08/2024
81.26
 5,800 80.33 81.26 79.91 2,500 0 0.2
08/08/2024
80.33
 15,200 80.67 81.26 80.33 8,500 100 0.8
07/08/2024
80.75
 6,700 80.42 81.85 80.33 2,800 0 0.3
06/08/2024
80.42
 10,500 79.32 81.09 79.32 4,100 0 0.4
05/08/2024
79.99
 17,700 80.08 80.42 78.89 9,100 4,100 0.5
02/08/2024
79.66
 5,100 76.95 79.91 76.95 400 2,000 -0.1
01/08/2024
80.33
 19,300 81.77 81.77 80.33 10,300 5,700 0.4
31/07/2024
81.94
 11,100 81.01 81.94 81.01 5,000 1,400 0.3
30/07/2024
81.01
 200 81.01 81.01 81.01 4,000 300 0.4
29/07/2024
80.92
 5,800 81.94 81.94 80.92 4,000 300 0.4
26/07/2024
80.75
 7,600 79.91 81.26 79.91 4,900 2,400 0.2
25/07/2024
80.25
 3,700 79.99 80.25 79.91 800 1,600 -0.1
24/07/2024
80.08
 2,100 80.84 81.18 80.08 100 0 0.0
23/07/2024
81.35
 7,200 83.21 83.21 81.18 0 100 0.0
22/07/2024
80.33
 28,700 80.33 80.75 80.25 20,100 0 1.9
19/07/2024
80.25
 9,200 80.25 80.25 80.08 1,000 0 0.1
18/07/2024
80.25
 4,800 80.33 80.33 80.16 0 100 0.0
17/07/2024
80.33
 16,100 80.42 81.09 80.33 0 0 0
16/07/2024
80.42
 5,400 79.91 80.67 79.91 600 0 0.1
15/07/2024
80.67
 13,900 79.66 80.75 79.66 3,300 0 0.3
12/07/2024
80.92
 13,000 81.01 81.35 79.57 0 3,000 -0.3
11/07/2024
80.92
 8,900 81.52 81.52 80.75 6,500 600 0.6
10/07/2024
80.33
 14,700 82.02 82.02 79.91 3,000 0 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 50%
09/07/2024
81.18
 26,000 83.71 83.80 81.18 1,200 0 0.1
08/07/2024
82.70
 35,600 82.06 83.50 82.06 5,400 5,500 0.0
05/07/2024
81.49
 38,600 82.46 82.46 81.33 12,200 0 1.2
04/07/2024
81.49
 20,600 82.06 82.06 81.41 400 0 0.0
03/07/2024
81.41
 16,200 82.06 82.46 80.45 3,700 2,000 0.2
02/07/2024
82.06
 7,700 83.67 83.67 81.33 2,900 0 0.3
01/07/2024
81.73
 12,200 83.26 83.26 81.25 6,700 0 0.7
28/06/2024
80.85
 16,800 80.05 80.85 80.05 0 1,000 -0.1
27/06/2024
80.05
 20,800 81.25 81.25 80.05 500 0 0.1
26/06/2024
80.29
 6,900 80.53 80.53 80.13 500 600 0.0
25/06/2024
80.45
 23,700 82.62 82.70 79.96 0 300 0.0
24/06/2024
82.62
 38,300 82.06 82.86 80.45 0 200 0.0
21/06/2024
80.05
 24,800 78.84 80.05 78.84 1,200 400 0.1
20/06/2024
78.03
 5,400 78.03 78.03 77.71 600 200 0.0
19/06/2024
77.71
 13,800 77.47 77.71 76.18 500 10 0.0
18/06/2024
77.47
 4,100 78.52 78.52 77.47 200 1,120 -0.1
17/06/2024
78.52
 3,000 78.52 78.52 77.15 600 0 0.1
14/06/2024
78.52
 21,100 77.79 78.60 77.63 0 0 0
13/06/2024
77.39
 9,300 77.31 77.87 77.23 0 0 0
12/06/2024
77.23
 6,300 76.83 77.23 76.83 0 700 -0.1
11/06/2024
76.59
 12,000 76.59 78.03 75.30 610 100 0.0
10/06/2024
76.18
 10,300 75.54 76.42 75.54 0 100 0.0
07/06/2024
75.54
 9,900 75.06 75.70 75.06 300 0 0.0

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