CTCP Dịch vụ Hàng hóa Nội Bài (nct)

111.80
-0.10
(-0.09%)
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)
11/02/2022
67.35
 2,600 67.66 67.66 66.96 0 1,200 -0.1
10/02/2022
67.66
 14,500 68.29 68.29 66.96 900 500 0.0
09/02/2022
68.29
 10,100 68.68 68.68 67.35 2,000 5,800 -0.3
08/02/2022
68.68
 45,400 67.59 72.05 67.04 1,000 6,800 -0.5
07/02/2022
67.59
 20,600 65.00 68.13 65.55 0 1,800 -0.2
28/01/2022
65.00
 7,300 64.92 65.00 64.22 500 300 0.0
27/01/2022
64.92
 4,500 65.24 65.24 63.51 0 1,200 -0.1
26/01/2022
65.24
 3,100 65.31 65.31 64.22 700 0 0
25/01/2022
65.31
 4,100 65.00 65.63 64.06 1,300 1,000 0.0
24/01/2022
65.00
 7,300 65.71 65.71 65.00 1,400 600 0.1
21/01/2022
65.71
 3,000 66.41 66.41 64.69 0 1,000 -0.1
20/01/2022
66.41
 4,900 66.57 67.12 66.18 0 100 -0.0
19/01/2022
66.57
 17,700 64.45 66.57 63.44 0 8,100 -0.7
18/01/2022
64.45
 4,100 64.61 64.61 63.20 1,900 1,000 0.1
17/01/2022
64.61
 100 65.08 65.08 64.61 0 0 0
14/01/2022
65.08
 4,000 66.10 66.18 65.00 0 1,800 -0.2
13/01/2022
66.10
 30,900 65.00 66.10 64.22 29,600 1,500 2.4
12/01/2022
65.00
 3,700 64.92 65.39 64.22 1,800 0 0.1
11/01/2022
64.92
 500 65.31 65.55 64.92 300 0 0.0
10/01/2022
65.31
 6,200 65.39 65.47 65.00 3,100 0 0.2
07/01/2022
65.39
 7,100 65.31 65.39 63.04 2,100 0 0.2
06/01/2022
65.31
 9,700 65.39 65.39 64.61 4,600 1,300 0.3
05/01/2022
65.39
 6,300 65.31 65.78 65.39 1,300 0 0.1
04/01/2022
65.31
 57,800 64.38 65.39 64.38 47,200 0 3.9
31/12/2021
64.38
 17,000 64.22 64.61 63.04 1,600 0 0.1
30/12/2021
64.22
 11,500 64.22 64.38 63.67 0 2,500 -0.2
29/12/2021
64.22
 4,000 64.30 64.45 63.67 100 0 0.0
28/12/2021
64.30
 10,300 64.30 64.45 63.83 800 0 0.1
27/12/2021
64.30
 1,600 64.22 64.30 63.83 0 0 0
24/12/2021
64.22
 6,600 64.30 65.00 64.22 0 0 0
23/12/2021
64.30
 9,400 64.22 64.30 63.44 0 0 0
22/12/2021
64.22
 9,200 64.22 64.61 64.22 1,500 0 0.1
21/12/2021
64.22
 10,500 64.30 64.61 63.91 600 0 0.0
20/12/2021
64.30
 6,000 64.53 64.92 64.30 1,300 200 0.1
17/12/2021
64.53
 10,900 64.30 65.78 64.30 2,000 0 0.2
16/12/2021
64.30
 9,100 65.00 65.00 64.22 0 5,300 -0.4
15/12/2021
65.00
 34,600 64.38 65.08 64.22 3,900 500 0.3
14/12/2021
64.38
 13,200 65.24 66.57 63.83 6,000 7,400 -0.1
13/12/2021
65.24
 12,800 64.69 65.47 64.85 0 0 0
10/12/2021
64.69
 26,300 64.38 64.69 64.06 400 0 0.0
09/12/2021
64.38
 9,700 64.53 64.61 64.22 1,600 0 0.1
08/12/2021
64.53
 9,100 65.00 65.00 64.53 1,000 0 0.1
07/12/2021
65.00
 20,800 64.22 65.00 63.04 3,000 0 0.2
06/12/2021
64.22
 18,600 66.18 66.18 64.22 100 1,000 -0.1
03/12/2021
66.18
 13,500 66.57 66.96 65.78 0 700 -0.1
02/12/2021
66.57
 11,200 66.80 66.80 66.57 2,000 0 0.2
01/12/2021
66.80
 8,000 67.59 67.59 66.72 100 0 0.0
30/11/2021
67.59
 11,400 67.59 68.13 67.12 2,300 0 0.2
29/11/2021
67.59
 11,400 67.59 68.13 66.57 1,700 2,600 -0.2
26/11/2021
67.59
 7,400 68.13 68.13 67.59 600 0 0.1
25/11/2021
68.13
 6,800 68.13 68.45 67.98 600 0 0.1
24/11/2021
68.13
 22,200 68.53 68.53 67.74 5,200 0 0.5
23/11/2021
68.53
 8,100 68.37 68.53 68.13 5,000 0 0.4
22/11/2021
68.37
 11,400 68.60 68.60 68.29 0 0 0
19/11/2021
68.60
 13,700 69.39 69.39 68.53 7,600 0 0.7
18/11/2021
69.39
 36,500 69.31 69.70 68.92 11,300 0 1.0
17/11/2021
69.31
 24,100 69.23 69.62 69.31 15,600 0 1.4
16/11/2021
69.23
 65,000 69.86 69.94 68.92 44,100 0 3.9
15/11/2021
69.86
 23,900 69.70 69.86 69.31 0 0 0
12/11/2021
69.70
 17,300 69.39 69.78 69.31 8,900 100 0.8
11/11/2021
69.39
 21,000 70.17 70.17 69.31 100 0 0.0
10/11/2021
70.17
 9,500 70.41 71.27 70.01 0 0 0
09/11/2021
70.41
 26,900 70.41 70.41 70.09 0 6,500 -0.6
08/11/2021
70.41
 65,200 70.09 70.41 68.84 47,500 0 4.2
05/11/2021
70.09
 16,400 69.86 70.09 68.92 8,000 100 0.7
04/11/2021
69.86
 14,400 69.62 69.86 69.00 0 0 0
03/11/2021
69.62
 8,500 69.70 69.86 69.00 200 0 0.0
02/11/2021
69.70
 12,800 69.78 69.78 69.54 7,600 600 0.6
01/11/2021
69.78
 20,100 69.00 69.78 68.53 12,900 0 1.1
29/10/2021
69.00
 15,900 68.84 69.00 68.21 9,100 200 0.8
28/10/2021
68.84
 19,000 68.53 68.92 68.37 14,700 200 1.3
27/10/2021
68.53
 11,300 68.29 68.53 68.13 0 200 -0.0
26/10/2021
68.29
 17,100 68.45 68.45 68.13 8,800 0 0.8
25/10/2021
68.45
 3,100 68.84 68.92 68.37 1,000 1,000 0.0
22/10/2021
68.84
 25,000 68.60 68.84 67.90 10,400 10,700 -0.0
21/10/2021
68.60
 17,500 68.21 68.92 68.21 2,000 600 0.1
20/10/2021
68.21
 2,900 68.21 68.37 68.21 400 0 0.0
19/10/2021
68.21
 29,500 68.84 68.84 67.66 11,100 1,200 0.9
18/10/2021
68.84
 11,100 68.53 68.92 68.53 6,500 0 0.6
15/10/2021
68.53
 36,200 68.13 68.92 67.51 5,400 900 0.4
14/10/2021
68.13
 12,300 68.13 68.13 67.59 188,900 0 16.2
13/10/2021
68.13
 5,000 69.31 69.31 68.13 0 0 0
12/10/2021
69.31
 1,400 69.23 69.70 68.21 0 0 0
11/10/2021
69.23
 38,700 68.29 69.70 68.45 0 2,000 0
08/10/2021
68.29
 5,600 68.45 68.45 68.29 900 0 0.1
07/10/2021
68.45
 10,600 68.60 68.60 67.66 100 0 0.0
06/10/2021
68.60
 22,500 67.51 68.60 67.35 1,200 500 0.1
05/10/2021
67.51
 34,400 67.35 67.59 65.86 200 6,800 -0.6
04/10/2021
67.35
 7,800 66.57 67.66 66.96 0 500 -0.0
01/10/2021
66.57
 25,400 65.47 66.72 65.94 206,013 200,213 0.5
30/09/2021
65.47
 14,700 65.08 66.57 65.39 3,700 800 0.2
29/09/2021
65.08
 1,100 65.00 65.55 65.00 0 0 0
28/09/2021
65.00
 21,800 64.61 65.00 64.61 1,500 1,500 -0.0
27/09/2021
64.61
 16,300 65.31 65.47 64.61 11,600 0 1.0
24/09/2021
65.31
 9,100 65.86 65.94 65.08 0 700 -0.1
23/09/2021
65.86
 11,000 65.78 65.86 65.00 0 100 -0.0
22/09/2021
65.78
 23,900 64.85 65.78 64.53 200 0 0.0
21/09/2021
64.85
 72,700 64.61 65.00 63.83 0 4,000 -0.3
20/09/2021
64.61
 18,400 63.51 65.16 63.75 0 0 0
17/09/2021
63.51
 11,600 63.44 63.51 63.36 5,200 500 0.4

Chính sách bảo mật | Điều khoản sử dụng |