CTCP Suất ăn Hàng không Nội Bài (ncs)

25.70
0.30
(1.18%)
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
(2024-10-23) 		-1.30 -4.81% 27,270 2,000 0.1
25.30
27
25.70
2 tháng
(2024-09-23) 		-1.20 -4.46% 52,606 1,700 0.0
25.30
27.20
25.70
3 tháng
(2024-08-26) 		-2.80 -9.82% 76,963 3,300 0.1
25.30
30
25.70
6 tháng
(2024-05-27) 		-0.30 -1.15% 334,817 12,800 0.3
25.30
30
25.70
12 tháng
(2023-11-28) 		5.70 28.50% 1,047,879 48,600 1.3
19
30
25.70
24 tháng
(2022-12-05) 		5.85 29.49% 1,505,467 41,465 1.1
16.31
30
25.70
36 tháng
(2021-12-08) 		3.06 13.50% 2,244,340 49,665 1.3
15.56
30
25.70
60 tháng
(2019-12-19) 		2.22 9.45% 5,206,307 57,790 1.4
14.91
30
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2021
23.30
 8,400 22.83 23.76 23.20 0 0 0
15/10/2021
22.83
 13,300 21.99 23.20 22.46 0 0 0
14/10/2021
21.99
 100 22.83 22.83 21.99 0 0 0
13/10/2021
22.83
 18,500 22.64 23.30 22.55 0 100 -0.0
12/10/2021
22.64
 8,000 21.53 22.64 21.71 0 0 0
11/10/2021
21.53
 11,600 21.43 22.36 21.43 200 0 0.0
08/10/2021
21.43
 22,000 21.43 21.53 21.34 1,000 0 0.0
07/10/2021
21.43
 6,840 21.06 21.90 20.69 0 0 0
06/10/2021
21.06
 14,300 20.97 21.15 21.06 0 0 0
05/10/2021
20.97
 4,000 20.97 21.34 20.97 0 0 0
04/10/2021
20.97
 18,600 20.50 22.18 20.59 0 200 -0.0
01/10/2021
20.50
 9,700 20.50 20.50 20.13 0 0 0
30/09/2021
20.50
 4,467 21.43 21.43 20.50 0 0 0
29/09/2021
21.43
 8,900 19.94 21.43 19.94 0 400 -0.0
28/09/2021
19.94
 4,200 19.57 20.03 19.75 0 0 0
27/09/2021
19.57
 5,000 19.57 19.57 19.57 0 0 0
24/09/2021
19.57
 1,435 19.48 19.57 19.38 0 0 0
23/09/2021
19.48
 3,200 19.94 19.94 19.20 0 0 0
22/09/2021
19.94
 1,600 20.03 20.03 19.29 0 0 0
21/09/2021
20.03
 12,300 19.48 20.03 19.10 0 0 0
20/09/2021
19.48
 7,800 19.85 19.85 19.48 0 0 0
17/09/2021
19.85
 9,900 19.57 20.03 19.10 0 3,000 -0.1
16/09/2021
19.57
 5,600 19.75 19.75 19.29 0 0 0
15/09/2021
19.75
 13,600 19.57 20.41 19.57 0 0 0
14/09/2021
19.57
 41,180 21.06 21.43 19.57 1,000 0 0.0
13/09/2021
21.06
 70,800 18.64 21.06 19.57 5,000 0 0.1
10/09/2021
18.64
 29,300 19.57 19.57 18.45 900 0 0.0
09/09/2021
19.57
 22,100 17.89 19.57 17.89 0 0 0
08/09/2021
17.89
 9,300 17.98 17.98 17.80 0 0 0
07/09/2021
17.98
 2,800 17.89 17.98 17.98 0 0 0
06/09/2021
17.89
 3,900 18.26 18.26 17.89 400 0 0.0
01/09/2021
18.26
 200 17.70 18.26 17.70 0 0 0
31/08/2021
17.70
 3,400 17.70 17.70 17.70 0 0 0
30/08/2021
17.70
 12,900 17.89 17.89 17.70 0 0 0
27/08/2021
17.89
 0 17.80 17.89 17.89 0 0 0
26/08/2021
17.80
 2,620 17.80 18.92 17.80 0 0 0
25/08/2021
17.80
 6,400 17.80 17.80 17.70 0 0 0
24/08/2021
17.80
 1,300 18.26 18.26 17.80 0 0 0
23/08/2021
18.26
 310 17.80 18.92 18.26 0 0 0
20/08/2021
17.80
 4,100 18.08 18.64 17.70 0 0 0
19/08/2021
18.08
 3,700 17.70 18.26 17.89 0 0 0
18/08/2021
17.70
 4,400 18.08 18.08 17.70 0 0 0
17/08/2021
18.08
 200 17.70 19.01 18.08 0 0 0
16/08/2021
17.70
 6,900 18.17 18.17 17.70 0 0 0
13/08/2021
18.17
 30 18.26 18.26 18.17 0 0 0
12/08/2021
18.26
 1,300 18.26 18.26 18.17 0 0 0
11/08/2021
18.26
 600 18.36 18.36 18.26 0 0 0
10/08/2021
18.36
 100 18.17 18.36 18.36 0 0 0
09/08/2021
18.17
 1,400 18.45 18.45 17.61 0 0 0
06/08/2021
18.45
 2,500 18.08 19.48 18.08 0 0 0
05/08/2021
18.08
 800 18.54 18.54 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |