CTCP Suất ăn Hàng không Nội Bài (ncs)

26.10
0.10
(0.38%)
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
(2024-08-20) 		-2.10 -7.42% 26,700 1,600 0.0
26
30
26.20
2 tháng
(2024-07-22) 		-1.90 -6.76% 65,400 2,100 0.1
26
30
26.20
3 tháng
(2024-06-21) 		-2.50 -8.71% 136,600 7,900 0.2
26
30
26.20
6 tháng
(2024-03-25) 		3.10 13.42% 639,700 15,700 0.4
21
30
26.20
12 tháng
(2023-09-26) 		7.94 43.45% 1,067,500 42,700 1.1
16.96
30
26.20
24 tháng
(2022-09-30) 		8.96 51.98% 1,519,176 39,565 1.1
15.56
30
26.20
36 tháng
(2021-10-05) 		5.23 24.96% 2,556,566 41,165 1.1
15.56
30
26.20
60 tháng
(2019-10-16) 		-1.29 -4.69% 5,247,965 44,690 1.1
14.91
30
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2022
23.58
 11,800 23.67 23.67 23.20 0 0 0
14/03/2022
23.67
 4,600 23.76 23.76 23.30 0 0 0
11/03/2022
23.76
 1,600 23.39 23.76 23.76 0 0 0
10/03/2022
23.39
 9,000 22.74 23.39 22.36 0 0 0
09/03/2022
22.74
 5,800 23.11 23.11 22.74 4,000 0 0.1
08/03/2022
23.11
 8,500 23.76 23.76 22.83 0 0 0
07/03/2022
23.76
 6,400 24.13 24.13 22.55 0 0 0
04/03/2022
24.13
 401 24.13 24.69 24.13 0 0 0
03/03/2022
24.13
 0 24.04 24.13 24.13 0 0 0
02/03/2022
24.04
 8,300 24.23 24.51 24.04 0 0 0
01/03/2022
24.23
 10,600 24.69 24.69 24.23 1,500 0 0.0
28/02/2022
24.69
 4,200 24.97 24.97 24.60 0 0 0
25/02/2022
24.97
 13,700 24.97 25.16 24.32 0 0 0
24/02/2022
24.97
 901 25.25 25.25 23.11 0 0 0
23/02/2022
25.25
 2,602 25.72 25.72 24.88 0 0 0
22/02/2022
25.72
 1,100 25.72 25.81 25.72 0 0 0
21/02/2022
25.72
 18,101 25.63 26.56 25.63 0 1,500 -0.0
18/02/2022
25.63
 32,900 23.76 26.09 23.39 0 2,200 -0.1
17/02/2022
23.76
 27,900 23.30 23.85 22.36 0 0 0
16/02/2022
23.30
 5,200 23.30 23.30 23.30 0 100 -0.0
15/02/2022
23.30
 7,700 23.02 23.48 23.20 0 0 0
14/02/2022
23.02
 18,701 22.83 23.85 22.83 0 200 -0.0
11/02/2022
22.83
 3,900 21.43 23.48 21.71 0 0 0
10/02/2022
21.43
 21,101 22.64 22.64 21.43 0 0 0
09/02/2022
22.64
 4,200 23.02 23.11 22.64 0 0 0
08/02/2022
23.02
 14,900 23.02 23.48 23.02 0 100 -0.0
07/02/2022
23.02
 8,200 20.97 24.04 21.71 300 0 0.0
28/01/2022
20.97
 500 21.99 22.36 20.97 0 0 0
27/01/2022
21.99
 10,601 21.90 22.36 21.99 0 0 0
26/01/2022
21.90
 800 21.90 21.99 21.90 0 0 0
25/01/2022
21.90
 1,600 21.62 24.60 21.90 0 0 0
24/01/2022
21.62
 5,300 21.53 24.23 21.53 0 0 0
21/01/2022
21.53
 1,400 21.53 21.53 21.43 0 0 0
20/01/2022
21.53
 6,300 21.53 21.53 21.43 0 0 0
19/01/2022
21.53
 700 21.53 21.53 21.53 0 0 0
18/01/2022
21.53
 2,400 21.53 21.53 21.06 1,800 0 0.0
17/01/2022
21.53
 2,000 21.71 21.71 21.53 0 0 0
14/01/2022
21.71
 7,700 21.62 21.71 20.69 0 0 0
13/01/2022
21.62
 700 21.43 21.80 21.62 0 0 0
12/01/2022
21.43
 2,500 21.43 21.43 21.43 0 0 0
11/01/2022
21.43
 1,300 21.15 21.43 21.43 0 0 0
10/01/2022
21.15
 2,300 21.43 21.43 21.06 0 0 0
07/01/2022
21.43
 9,200 21.43 21.43 21.06 0 0 0
06/01/2022
21.43
 400 21.43 21.43 20.97 0 0 0
05/01/2022
21.43
 500 22.08 22.08 21.34 0 0 0
04/01/2022
22.08
 4,500 22.18 22.18 21.06 0 0 0
31/12/2021
22.18
 0 22.18 22.18 22.18 0 0 0
30/12/2021
22.18
 2,995 21.71 22.27 22.18 0 0 0
29/12/2021
21.71
 2,900 21.90 21.90 21.25 0 0 0
28/12/2021
21.90
 200 20.50 21.90 20.50 0 0 0
27/12/2021
20.50
 2,500 20.50 20.50 20.50 0 0 0
24/12/2021
20.50
 5,300 21.25 21.25 20.50 0 0 0
23/12/2021
21.25
 3,700 21.62 21.62 21.15 0 2,000 -0.0
22/12/2021
21.62
 5,500 21.90 21.90 20.97 0 700 -0.0
21/12/2021
21.90
 1,500 22.36 22.64 21.90 0 0 0
20/12/2021
22.36
 600 21.62 23.30 21.80 0 0 0
17/12/2021
21.62
 800 23.20 23.20 21.62 0 100 -0.0
16/12/2021
23.20
 100 21.15 23.20 23.20 0 0 0
15/12/2021
21.15
 1,200 22.83 23.30 20.41 0 0 0
14/12/2021
22.83
 9,606 22.92 23.02 22.36 0 0 0
13/12/2021
22.92
 37,600 21.53 23.02 21.43 0 0 0
10/12/2021
21.53
 2,000 21.99 21.99 21.53 0 0 0
09/12/2021
21.99
 3,200 22.64 22.64 19.57 0 0 0
08/12/2021
22.64
 4,000 21.53 22.74 21.99 0 100 -0.0
07/12/2021
21.53
 3,900 21.43 21.53 21.43 0 0 0
06/12/2021
21.43
 4,369 21.62 21.62 20.50 0 0 0
03/12/2021
21.62
 3,300 22.36 22.36 21.62 0 0 0
02/12/2021
22.36
 1,600 21.71 23.20 21.62 0 0 0
01/12/2021
21.71
 400 21.80 21.80 21.43 0 0 0
30/11/2021
21.80
 400 22.36 22.36 21.71 0 0 0
29/11/2021
22.36
 7,320 22.36 22.36 20.69 0 0 0
26/11/2021
22.36
 4,700 22.55 22.74 22.36 0 0 0
25/11/2021
22.55
 1,500 22.64 22.64 22.46 0 0 0
24/11/2021
22.64
 6,410 22.83 22.83 22.27 0 0 0
23/11/2021
22.83
 10,420 23.30 23.30 22.46 0 0 0
22/11/2021
23.30
 2,011 23.02 23.30 22.74 0 0 0
19/11/2021
23.02
 5,200 23.11 23.20 23.02 0 0 0
18/11/2021
23.11
 4,558 22.74 23.11 23.11 0 0 0
17/11/2021
22.74
 13,506 22.92 23.30 22.64 0 0 0
16/11/2021
22.92
 14,500 22.83 23.30 22.36 0 0 0
15/11/2021
22.83
 10,400 23.11 23.30 22.36 0 0 0
12/11/2021
23.11
 6,507 22.92 23.11 22.36 1,000 0 0.0
11/11/2021
22.92
 3,400 23.02 23.02 22.64 900 0 0.0
10/11/2021
23.02
 3,200 23.30 23.30 22.74 900 0 0.0
09/11/2021
23.30
 2,800 23.30 24.69 22.46 0 0 0
08/11/2021
23.30
 14,300 23.85 23.85 22.46 0 0 0
05/11/2021
23.85
 0 23.30 23.85 23.85 0 0 0
04/11/2021
23.30
 400 23.30 25.16 23.02 0 0 0
03/11/2021
23.30
 9,010 23.48 23.48 22.36 0 0 0
02/11/2021
23.48
 4,450 23.30 24.04 23.39 0 0 0
01/11/2021
23.30
 7,604 22.92 23.85 22.92 0 0 0
29/10/2021
22.92
 29,000 23.30 23.67 22.74 2,200 12,100 -0.2
28/10/2021
23.30
 10,200 24.51 24.51 23.30 100 0 0.0
27/10/2021
24.51
 14,200 25.07 25.07 22.55 0 0 0
26/10/2021
25.07
 4,100 25.16 25.16 24.69 0 0 0
25/10/2021
25.16
 19,100 24.13 25.16 24.23 0 200 -0.0
22/10/2021
24.13
 18,200 23.11 24.13 23.30 0 100 -0.0
21/10/2021
23.11
 5,700 23.30 23.76 23.11 0 0 0
20/10/2021
23.30
 6,500 22.83 23.30 23.11 0 0 0
19/10/2021
22.83
 6,600 23.30 23.30 22.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |