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)
06/06/2024
75.06
 4,000 75.22 75.22 74.98 0 100 0.0
05/06/2024
75.06
 4,000 75.46 75.46 75.06 0 0 0
04/06/2024
75.46
 4,600 75.22 75.46 75.06 0 0 0
03/06/2024
75.06
 14,700 74.09 75.22 74.09 500 1,000 0.0
31/05/2024
74.01
 3,400 74.01 74.33 73.37 100 500 0.0
30/05/2024
74.01
 4,800 74.01 74.25 74.01 0 600 -0.1
29/05/2024
74.09
 8,800 73.77 74.09 73.29 0 1,600 -0.1
28/05/2024
73.85
 5,200 73.93 74.01 73.85 0 0 0
27/05/2024
74.01
 7,200 73.93 74.01 73.21 0 0 0
24/05/2024
73.93
 3,800 73.93 73.93 73.21 700 0 0.1
23/05/2024
73.93
 4,100 73.93 74.01 73.29 0 0 0
22/05/2024
73.29
 1,900 73.21 74.01 73.21 0 0 0
21/05/2024
73.21
 16,600 72.80 73.21 72.80 0 0 0
20/05/2024
72.64
 15,600 72.72 73.21 72.64 8,000 2,000 0.5
16/05/2024
73.21
 7,100 73.13 73.21 72.32 200 0 0.0
15/05/2024
73.13
 7,100 73.13 73.21 72.72 0 0 0
14/05/2024
73.13
 6,700 73.21 73.21 72.56 0 0 0
13/05/2024
73.21
 12,700 72.80 73.21 72.64 0 0 0
10/05/2024
72.64
 15,700 73.37 74.49 72.40 1,000 10,000 -0.8
09/05/2024
73.37
 8,800 73.61 74.01 73.05 0 800 -0.1
08/05/2024
73.21
 2,800 73.37 73.37 73.21 0 0 0
07/05/2024
73.45
 12,800 73.13 73.45 72.40 100 900 -0.1
06/05/2024
73.13
 17,000 72.80 73.21 72.48 100 100 0
03/05/2024
71.60
 9,200 72.40 72.40 71.44 0 0 0
02/05/2024
70.87
 13,400 70.63 72.40 70.63 900 10,000 -0.8
26/04/2024
70.47
 12,500 70.79 72.40 70.47 0 9,100 -0.8
25/04/2024
70.47
 12,900 70.47 70.47 70.47 5,000 9,500 -0.4
24/04/2024
70.47
 9,800 70.79 70.79 70.39 3,300 7,200 -0.3
23/04/2024
70.15
 7,900 69.99 70.79 69.99 600 5,100 -0.4
22/04/2024
69.99
 23,200 70.15 70.79 69.99 500 20,500 -1.7
19/04/2024
70.07
 20,900 71.84 71.84 69.99 4,400 14,400 -0.9
17/04/2024
71.36
 9,700 72.00 72.00 71.36 4,600 5,400 -0.1
16/04/2024
71.92
 13,600 72.24 72.24 71.44 0 8,600 -0.8
15/04/2024
72.32
 6,600 72.40 72.40 72.32 0 5,300 -0.5
12/04/2024
72.32
 2,800 72.32 72.32 72.00 0 0 0
11/04/2024
72.00
 8,600 72.24 72.24 71.60 100 6,300 -0.6
10/04/2024
72.32
 7,600 72.40 72.40 72.32 500 3,500 -0.3
09/04/2024
72.40
 23,400 73.21 73.21 72.32 0 7,400 -0.7
08/04/2024
73.53
 2,800 72.89 73.69 72.89 0 0 0
05/04/2024
72.97
 3,100 72.97 73.53 72.97 0 100 0.0
04/04/2024
72.97
 12,500 72.97 72.97 72.40 1,000 0 0.1
03/04/2024
73.05
 8,900 73.13 73.13 72.64 0 100 0.0
02/04/2024
73.13
 7,000 73.05 73.21 72.97 0 0 0
01/04/2024
73.13
 9,800 73.05 73.13 73.05 0 0 0
29/03/2024
73.13
 8,800 73.13 73.61 73.05 300 0 0.0
28/03/2024
73.13
 12,500 74.01 74.01 72.72 0 0 0
27/03/2024
73.29
 15,500 73.61 74.41 73.21 700 0 0.1
26/03/2024
74.01
 3,300 74.17 74.17 73.61 400 100 0.0
25/03/2024
74.33
 5,200 74.41 74.74 73.45 1,100 100 0.1
22/03/2024
74.33
 8,300 74.17 74.41 74.01 0 0 0
21/03/2024
74.17
 4,800 74.33 74.41 74.09 0 0 0
20/03/2024
74.33
 2,900 75.22 75.22 74.33 0 0 0
19/03/2024
74.66
 3,000 74.01 74.66 73.61 600 0 0.1
18/03/2024
73.61
 6,800 75.54 75.54 73.29 2,500 0 0.2
15/03/2024
73.21
 7,800 72.97 73.21 72.97 0 0 0
14/03/2024
73.21
 15,600 73.21 73.85 72.89 3,500 0 0.3
13/03/2024
73.21
 13,400 73.21 73.53 73.05 300 5,400 -0.5
12/03/2024
73.21
 4,500 73.37 73.37 72.89 0 0 0
11/03/2024
73.21
 5,000 73.21 73.21 72.64 1,500 0 0.1
08/03/2024
73.21
 23,000 73.21 73.21 72.64 13,500 500 1.2
07/03/2024
73.21
 6,400 73.21 73.21 73.05 1,100 0 0.1
06/03/2024
73.21
 8,700 73.21 73.21 73.13 3,000 0 0.3
05/03/2024
73.13
 45,300 73.21 73.29 72.89 0 1,800 -0.2
04/03/2024
73.21
 55,700 73.05 73.21 72.89 0 8,500 -0.8
01/03/2024
73.05
 8,700 72.89 73.05 72.72 0 0 0
29/02/2024
73.37
 6,100 73.37 73.45 72.89 0 0 0
28/02/2024
73.45
 3,400 72.89 73.45 72.89 0 0 0
27/02/2024
73.53
 2,000 73.77 73.77 72.89 0 0 0
26/02/2024
73.61
 500 73.61 73.61 73.61 0 100 0.0
23/02/2024
72.89
 3,900 73.61 73.61 72.89 500 0 0.0
22/02/2024
72.89
 600 72.97 72.97 72.89 0 0 0
21/02/2024
72.97
 5,800 73.21 73.21 72.89 0 0 0
20/02/2024
73.05
 1,800 73.21 73.21 73.05 1,000 0 0.1
19/02/2024
73.21
 3,000 72.97 73.45 72.97 100 0 0.0
16/02/2024
73.21
 1,800 72.48 73.21 72.40 0 0 0
15/02/2024
72.40
 6,100 72.32 72.72 72.32 1,200 1,800 -0.1
07/02/2024
72.32
 800 72.40 72.40 72.32 0 0 0
06/02/2024
72.32
 6,700 72.72 72.72 71.52 100 0 0.0
05/02/2024
72.64
 200 72.40 72.64 72.40 0 0 0
02/02/2024
72.32
 4,600 71.60 72.32 71.60 500 0 0.0
01/02/2024
72.32
 4,600 72.32 72.32 72.32 0 100 0.0
31/01/2024
72.32
 11,700 71.84 72.32 71.84 1,200 2,700 -0.1
30/01/2024
71.84
 3,300 71.20 71.84 71.20 300 0 0.0
29/01/2024
72.24
 2,300 71.44 72.40 71.36 900 200 0.1
26/01/2024
71.60
 2,300 72.08 72.40 71.60 0 0 0
25/01/2024
72.08
 13,000 72.32 72.32 72.08 4,500 0 0.4
24/01/2024
71.36
 16,500 71.44 71.52 71.36 11,600 1,000 0.9
23/01/2024
71.36
 8,100 71.28 71.44 71.28 5,200 900 0.4
22/01/2024
71.36
 12,600 71.28 71.36 71.20 9,500 2,600 0.6
19/01/2024
71.20
 12,600 71.36 71.36 70.95 5,800 300 0.5
18/01/2024
71.20
 11,300 71.12 71.52 71.12 5,000 0 0.4
17/01/2024
71.20
 7,000 71.03 71.52 70.79 2,000 0 0.2
16/01/2024
71.03
 3,800 71.03 71.36 71.03 1,000 0 0.1
15/01/2024
71.03
 1,600 71.03 71.60 70.95 400 100 0.0
12/01/2024
70.87
 1,400 71.36 71.36 70.79 300 0 0.0
11/01/2024
71.20
 17,000 72.32 72.32 71.20 0 0 0
10/01/2024
71.20
 4,900 71.28 71.28 70.79 2,500 600 0.2
09/01/2024
71.03
 2,500 71.12 71.20 71.03 300 0 0.0
08/01/2024
71.28
 1,300 71.36 71.36 71.28 100 0 0.0
05/01/2024
71.36
 2,100 71.52 71.52 71.36 1,100 0 0.1

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