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)
25/11/2022
73.61
 1,200 73.26 73.61 72.04 0 0 0.1
24/11/2022
73.26
 1,900 72.83 73.61 73.26 1,200 0 0.1
23/11/2022
72.83
 3,100 73.44 73.44 72.83 300 0 0.0
22/11/2022
73.44
 3,900 73.88 74.14 73.26 0 0 -0.1
21/11/2022
73.88
 6,400 74.66 74.66 72.65 0 900 -0.1
18/11/2022
74.66
 1,100 74.83 74.83 72.92 0 700 -0.1
17/11/2022
74.83
 3,600 71.61 74.92 73.18 0 2,000 -0.2
16/11/2022
71.61
 2,600 71.52 73.70 70.65 0 0 -0.2
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35%
15/11/2022
71.52
 19,100 73.79 75.01 71.52 100 2,500 -0.2
14/11/2022
73.79
 7,400 73.54 74.46 73.12 0 1,500 -0.1
11/11/2022
73.54
 5,300 72.11 74.37 72.20 3,700 700 0.3
10/11/2022
72.11
 4,300 74.88 74.88 72.03 100 3,080 -0.3
09/11/2022
74.88
 300 72.11 74.88 72.11 0 40 -0.0
08/11/2022
72.11
 5,400 72.95 73.79 72.03 500 2,900 -0.2
07/11/2022
72.95
 1,400 74.04 74.04 72.03 0 1,000 -0.1
04/11/2022
74.04
 500 74.04 75.38 72.87 0 0 0.1
03/11/2022
74.04
 9,400 73.70 74.54 73.70 3,000 2,100 0.1
02/11/2022
73.70
 700 73.70 74.04 73.70 0 0 -0.2
01/11/2022
73.70
 10,200 72.87 73.70 72.70 2,400 5,100 -0.2
31/10/2022
72.87
 8,200 72.87 73.29 72.87 5,900 2,100 0.3
28/10/2022
72.87
 3,100 72.70 75.21 72.87 1,000 0 0.1
27/10/2022
72.70
 4,800 72.03 72.87 71.61 2,000 500 0.1
26/10/2022
72.03
 500 73.54 73.54 72.03 0 0 0
25/10/2022
73.54
 28,700 73.87 74.46 73.54 9,100 21,900 -1.1
24/10/2022
73.87
 23,200 75.38 75.38 73.87 19,700 8,100 1.0
21/10/2022
75.38
 3,500 76.47 76.47 74.54 1,600 0 0.1
20/10/2022
76.47
 0 76.47 76.47 76.47 0 0 0
19/10/2022
76.47
 31,800 75.30 76.47 75.30 9,000 2,400 0.6
18/10/2022
75.30
 12,300 75.30 75.30 75.30 8,000 60 0.7
17/10/2022
75.30
 2,100 74.12 76.13 73.70 500 1,000 -0.0
14/10/2022
74.12
 13,400 74.04 75.38 74.12 1,600 200 0.1
13/10/2022
74.04
 600 73.96 74.04 73.96 0 0 -0.1
12/10/2022
73.96
 6,500 73.70 74.12 73.70 0 0 -0.1
11/10/2022
73.70
 4,600 73.79 74.12 73.70 700 2,400 -0.1
10/10/2022
73.79
 22,100 73.54 75.30 73.70 9,200 0 0.8
07/10/2022
73.54
 35,700 73.70 73.70 72.03 6,100 25,500 -1.7
06/10/2022
73.70
 11,900 75.38 75.38 72.20 9,500 11,500 -0.2
05/10/2022
75.38
 5,400 76.13 76.13 75.38 4,400 600 0.3
04/10/2022
76.13
 2,600 73.70 76.64 73.54 1,210 2,400 -0.1
03/10/2022
73.70
 6,700 75.13 75.13 72.87 3,000 4,200 -0.1
30/09/2022
75.13
 15,000 74.88 75.13 72.03 5,300 9,200 -0.3
29/09/2022
74.88
 21,300 75.38 75.38 74.79 16,100 1,300 1.3
28/09/2022
75.38
 3,300 74.96 75.38 74.88 1,000 0 0.1
27/09/2022
74.96
 4,200 75.21 75.21 73.70 1,000 2,638 -0.1
26/09/2022
75.21
 22,000 76.05 76.05 75.21 8,500 0 0.8
23/09/2022
76.05
 1,600 76.47 76.64 75.80 100 100 0
22/09/2022
76.47
 3,700 76.64 76.72 76.47 2,820 0 0.3
21/09/2022
76.64
 300 76.72 76.72 76.64 0 0 0.0
20/09/2022
76.72
 1,700 76.38 77.56 75.63 0 0 0.0
19/09/2022
76.38
 2,000 76.97 76.97 76.30 900 500 0.0
16/09/2022
76.97
 20,300 77.89 78.14 76.97 16,900 0 1.6
15/09/2022
77.89
 10,300 76.97 77.89 76.30 9,900 400 0.6
14/09/2022
76.97
 11,100 76.97 76.97 75.97 7,000 0 -0.1
13/09/2022
76.97
 1,300 76.22 76.97 75.97 500 0 -0.1
12/09/2022
76.22
 2,400 75.80 76.64 76.22 0 137 -0.1
09/09/2022
75.80
 1,200 75.63 76.22 75.63 0 1,100 -0.1
08/09/2022
75.63
 9,700 75.38 76.22 75.38 4,700 200 0.4
07/09/2022
75.38
 19,600 77.05 77.05 75.38 12,800 14,100 -0.1
06/09/2022
77.05
 4,100 77.22 77.81 77.05 2,800 1,200 0.1
05/09/2022
77.22
 1,800 78.73 78.73 77.05 100 300 -0.0
31/08/2022
78.73
 2,600 77.81 79.57 77.89 1,400 0 0.1
30/08/2022
77.81
 1,500 78.06 78.06 77.64 700 0 0.1
29/08/2022
78.06
 9,200 77.56 78.73 76.64 4,100 0 0.4
26/08/2022
77.56
 3,700 78.23 78.23 77.47 3,000 0 0.3
25/08/2022
78.23
 4,100 78.31 78.48 77.22 2,600 0 0.2
24/08/2022
78.31
 19,200 76.89 78.31 76.55 7,100 0 0.7
23/08/2022
76.89
 7,500 76.89 76.89 76.89 4,500 0 0.4
22/08/2022
76.89
 2,000 76.38 76.89 76.72 1,600 0 0.1
19/08/2022
76.38
 16,600 77.05 78.48 76.38 6,700 3,100 0.3
18/08/2022
77.05
 11,400 76.64 77.05 76.89 8,000 1,300 0.6
17/08/2022
76.64
 2,300 76.64 76.64 76.64 1,900 0 0.2
16/08/2022
76.64
 16,300 76.38 76.64 76.22 14,400 0 1.3
15/08/2022
76.38
 4,600 76.30 76.64 76.30 2,800 0 0.3
12/08/2022
76.30
 26,500 76.30 76.38 76.13 11,700 20,700 -0.8
11/08/2022
76.30
 13,700 76.47 76.64 76.30 7,300 600 0.6
10/08/2022
76.47
 5,200 76.64 76.64 76.22 3,300 0 0.3
09/08/2022
76.64
 4,700 76.64 76.64 76.22 3,400 0 0.3
08/08/2022
76.64
 3,000 76.64 76.64 75.88 1,600 0 0.1
05/08/2022
76.64
 3,100 76.80 76.80 75.55 1,700 0 0.2
04/08/2022
76.80
 3,000 76.38 76.80 76.22 1,600 500 0.1
03/08/2022
76.38
 5,200 76.97 77.39 75.80 700 0 0.1
02/08/2022
76.97
 6,600 77.05 77.05 76.47 3,900 0 0.4
01/08/2022
77.05
 9,000 76.64 77.05 76.22 6,900 0 0.6
29/07/2022
76.64
 7,300 76.13 76.97 76.22 4,200 0 0.4
28/07/2022
76.13
 9,200 76.05 76.64 76.05 5,800 0 0.5
27/07/2022
76.05
 3,000 76.05 76.05 75.04 200 0 0.0
26/07/2022
76.05
 1,500 76.72 76.72 75.88 300 0 0.0
25/07/2022
76.72
 20,900 77.47 77.47 75.80 11,100 0 1.0
22/07/2022
77.47
 5,000 75.80 77.47 75.46 0 2,000 0.0
21/07/2022
75.80
 11,900 76.72 76.72 75.63 1,700 0 0.2
20/07/2022
76.72
 7,600 76.89 76.89 75.46 4,500 0 0.4
19/07/2022: Cổ tức tiền mặt tỉ lệ: 63%
19/07/2022
76.89
 32,700 75.97 77.47 76.22 14,100 5,700 0.8
18/07/2022
75.97
 12,900 74.40 76.59 74.87 100 200 -0.0
15/07/2022
74.40
 20,600 75.18 75.73 74.40 0 7,400 -0.7
14/07/2022
75.18
 4,600 75.03 75.57 74.87 0 600 -0.1
13/07/2022
75.03
 4,200 75.81 75.81 74.48 0 2,300 -0.2
12/07/2022
75.81
 900 76.36 76.36 75.57 0 200 -0.0
11/07/2022
76.36
 4,300 75.73 76.75 75.73 100 0 0.0
08/07/2022
75.73
 1,200 75.57 76.44 75.73 200 0 0.0
07/07/2022
75.57
 3,000 75.18 75.65 73.69 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |