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)
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
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
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
25/08/2023
68.80
 2,700 68.95 69.03 68.80 0 0 0
24/08/2023
68.64
 3,700 68.80 69.03 68.64 1,500 500 0.1
23/08/2023
68.80
 8,400 67.32 68.80 67.32 800 900 0.0
22/08/2023
69.18
 4,000 67.86 69.18 67.71 1,200 500 0.1
21/08/2023
67.86
 7,500 66.85 69.18 66.85 100 4,200 -0.4
18/08/2023
68.41
 3,700 68.87 68.87 68.02 0 0 0
17/08/2023
69.03
 4,000 69.11 69.96 68.80 100 0 0.0
16/08/2023
69.03
 1,900 69.57 69.57 69.03 0 0 0
15/08/2023
68.87
 1,500 68.56 68.87 68.56 0 0 0

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