CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
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
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2024
71.52
 7,200 71.52 71.52 70.79 300 0 0.0
03/01/2024
70.87
 2,000 70.79 70.87 70.79 0 0 0
02/01/2024
70.79
 5,700 70.95 71.60 70.79 600 0 0.1
01/01/2024
70.95
 3,000 70.87 71.03 70.79 500 0 0.0
29/12/2023
70.95
 3,000 70.87 71.03 70.79 500 0 0.0
28/12/2023
70.71
 11,800 70.47 72.40 70.39 0 1,200 -0.1
27/12/2023
70.47
 2,500 70.31 70.79 70.31 0 100 0.0
26/12/2023
70.55
 1,200 70.79 70.79 70.55 0 900 -0.1
25/12/2023
70.79
 5,900 70.95 71.12 70.39 0 0 0
22/12/2023
71.03
 3,700 70.31 71.12 70.31 400 0 0.0
21/12/2023
70.31
 3,300 70.47 70.47 70.31 0 0 0
20/12/2023
70.39
 9,300 71.92 72.32 70.39 200 0 0.0
19/12/2023
71.28
 2,900 70.39 71.28 70.31 700 400 0.0
18/12/2023
70.39
 6,100 70.31 71.84 70.15 900 0 0.1
15/12/2023
70.71
 3,700 70.39 70.71 70.15 0 0 0
14/12/2023
70.15
 7,100 70.95 72.00 70.15 0 0 0
13/12/2023
70.71
 3,400 70.39 70.95 70.39 0 1,000 -0.1
12/12/2023
70.71
 4,600 70.71 70.71 70.15 1,200 2,600 -0.1
11/12/2023
70.63
 3,500 70.31 70.63 70.31 0 1,000 -0.1
08/12/2023
70.63
 600 70.23 70.63 70.23 0 0 0
07/12/2023
70.23
 2,500 70.07 70.79 70.07 0 0 0
06/12/2023
70.71
 4,800 71.03 71.03 70.07 2,500 0 0.2
05/12/2023
70.71
 400 70.79 70.79 70.71 0 0 0
04/12/2023
70.31
 4,200 69.99 70.31 69.99 2,300 0 0.2
01/12/2023
69.75
 8,000 70.31 70.31 69.75 0 3,600 -0.3
30/11/2023
70.07
 1,000 70.07 70.07 70.07 0 0 0
29/11/2023
70.23
 5,200 70.23 70.23 69.59 0 0 0
28/11/2023
70.23
 7,900 70.71 70.71 69.51 1,000 500 0.0
27/11/2023
70.63
 8,700 69.18 70.79 69.18 1,200 0 0.1
24/11/2023
69.18
 10,600 70.47 70.47 69.18 0 0 0
23/11/2023
70.55
 4,300 70.55 70.55 70.15 0 0 0
22/11/2023
70.55
 4,400 69.99 70.79 69.59 500 0 0.0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
21/11/2023
70.79
 3,900 70.63 70.79 69.51 0 0 0
20/11/2023
69.18
 10,900 70.66 70.66 69.18 0 0 0
17/11/2023
69.18
 10,200 69.88 69.96 69.03 100 0 0.0
16/11/2023
69.03
 13,300 69.96 69.96 69.03 0 0 0
15/11/2023
68.80
 3,600 69.11 69.11 68.80 300 500 0.0
14/11/2023
68.87
 11,200 69.88 69.88 68.80 0 0 0
13/11/2023
69.96
 4,800 69.96 70.20 69.96 1,300 0 0.1
10/11/2023
69.81
 6,000 68.95 69.96 68.41 0 300 0.0
09/11/2023
68.87
 9,400 68.80 69.96 68.80 300 700 0.0
08/11/2023
68.41
 6,600 68.41 68.64 68.41 0 300 0.0
07/11/2023
68.33
 4,600 67.63 68.41 67.63 0 0 0
06/11/2023
68.41
 4,000 68.80 68.80 67.63 0 1,000 -0.1
03/11/2023
67.79
 6,100 67.79 68.87 67.63 700 0 0.1
02/11/2023
67.63
 4,500 68.25 68.33 66.85 0 1,500 -0.1
01/11/2023
66.23
 4,400 66.15 67.24 66.15 0 1,000 -0.1
31/10/2023
66.15
 15,200 66.70 67.55 66.08 0 1,500 -0.1
30/10/2023
66.70
 9,600 67.01 67.16 66.62 200 0 0.0
27/10/2023
66.93
 6,600 70.35 70.35 66.85 2,500 0 0.2
26/10/2023
66.85
 5,800 68.72 68.72 66.46 2,500 200 0.2
25/10/2023
68.41
 6,800 68.33 68.41 67.47 600 5,000 -0.4
24/10/2023
68.41
 7,900 68.80 68.80 66.85 2,700 2,600 0.0
23/10/2023
67.24
 5,600 67.63 67.63 67.24 1,500 2,800 -0.1
20/10/2023
67.63
 3,000 64.83 67.63 64.83 0 300 0.0
19/10/2023
67.71
 800 67.63 67.71 67.63 0 0 0
18/10/2023
67.63
 3,100 67.79 68.41 63.74 0 0 0
17/10/2023
68.02
 3,600 68.10 68.25 68.02 0 400 0.0
16/10/2023
68.25
 2,100 68.17 68.25 68.02 0 700 -0.1
13/10/2023
68.41
 13,300 68.41 68.49 68.33 500 500 0
12/10/2023
68.41
 7,400 68.41 68.49 68.41 0 0 0
11/10/2023
68.41
 4,400 67.47 68.80 67.47 900 0 0.1
10/10/2023
68.41
 3,200 68.80 68.80 68.25 0 0 0
09/10/2023
68.41
 3,300 68.17 68.41 68.10 0 0 0
06/10/2023
68.56
 11,900 68.17 68.56 68.10 0 0 0
05/10/2023
68.33
 3,300 68.33 68.41 68.33 0 300 0.0
04/10/2023
68.33
 700 67.63 68.33 67.63 0 0 0
03/10/2023
68.41
 1,600 68.64 68.64 67.79 600 200 0.0
02/10/2023
68.41
 1,600 68.64 68.72 68.41 600 0 0.1
29/09/2023
68.72
 1,700 68.02 68.72 67.63 0 0 0
28/09/2023
68.33
 4,000 68.10 68.33 68.02 700 0 0.1
27/09/2023
68.17
 7,000 66.85 68.17 66.85 0 0 0
26/09/2023
66.85
 6,200 68.10 68.41 66.85 500 0 0.0
25/09/2023
68.02
 8,300 68.02 68.87 68.02 0 5,200 -0.5
22/09/2023
68.10
 2,900 68.64 68.80 67.71 100 0 0.0
21/09/2023
68.72
 3,200 69.18 69.18 68.72 0 0 0
20/09/2023
68.80
 4,000 68.72 68.80 68.64 1,900 0 0.2
19/09/2023
68.72
 1,800 68.72 68.72 68.56 0 0 0
18/09/2023
68.72
 3,600 68.80 68.80 68.72 0 0 0
15/09/2023
68.72
 6,200 69.88 69.88 68.72 0 200 0.0
14/09/2023
68.80
 1,300 68.72 69.50 68.72 0 0 0
13/09/2023
69.11
 7,700 69.11 69.11 68.87 0 200 0.0
12/09/2023
69.11
 3,100 69.11 69.11 69.03 700 0 0.1
11/09/2023
68.80
 3,900 68.49 70.82 68.49 0 400 0.0
08/09/2023
68.72
 6,300 68.87 69.73 68.72 0 0 0
07/09/2023
69.81
 4,800 73.07 73.07 68.56 900 1,500 -0.1
06/09/2023
69.18
 8,300 69.26 69.26 68.41 100 2,400 -0.2
05/09/2023
69.18
 5,900 69.96 69.96 68.80 1,200 2,200 -0.1
04/09/2023
69.42
 2,000 69.88 69.88 69.42 600 0 0.1
01/09/2023
66.08
 4,400 66.08 66.08 65.84 4,400 0 0.4
31/08/2023
69.03
 6,900 69.18 69.18 69.03 600 0 0.1
30/08/2023
69.11
 2,100 69.18 69.18 68.41 100 0 0.0
29/08/2023
69.50
 500 68.49 69.57 68.49 0 0 0
28/08/2023
69.18
 7,100 68.80 69.18 68.56 0 1,600 -0.1

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