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)
04/08/2021
18.54
 6,500 17.70 18.54 17.70 0 0 0
03/08/2021
17.70
 7,100 17.61 17.70 17.61 0 0 0
02/08/2021
17.61
 7,100 17.61 17.70 17.52 0 0 0
30/07/2021
17.61
 1,400 17.61 17.61 17.43 0 0 0
29/07/2021
17.61
 3,500 17.33 17.61 17.15 0 0 0
28/07/2021
17.33
 500 17.24 17.33 17.33 0 500 -0.0
27/07/2021
17.24
 700 17.43 17.52 17.15 0 0 0
26/07/2021
17.43
 5,600 17.24 17.43 17.05 0 0 0
23/07/2021
17.24
 7,710 17.33 17.33 16.77 500 500 0.0
22/07/2021
17.33
 4,014 17.33 17.33 17.24 0 0 0
21/07/2021
17.33
 3,100 17.61 17.61 17.24 0 0 0
20/07/2021
17.61
 500 17.70 17.70 17.61 0 0 0
19/07/2021
17.70
 2,100 17.52 17.70 17.70 2,100 0 0.0
16/07/2021
17.52
 1,000 17.43 17.52 17.52 0 0 0
15/07/2021
17.43
 3,600 17.33 17.43 17.05 0 0 0
14/07/2021
17.33
 2,700 17.33 17.61 17.33 0 0 0
13/07/2021
17.33
 30 17.24 17.33 17.33 0 0 0
12/07/2021
17.24
 2,400 17.70 17.70 16.77 0 0 0
09/07/2021
17.70
 700 17.98 18.08 17.70 0 0 0
08/07/2021
17.98
 3,000 18.26 18.36 17.98 0 0 0
07/07/2021
18.26
 12,200 18.36 18.36 18.17 0 0 0
06/07/2021
18.36
 5,100 18.45 18.45 18.36 1,000 0 0.0
05/07/2021
18.45
 7,120 18.54 19.01 18.36 0 0 0
02/07/2021
18.54
 5,600 18.45 18.82 18.54 0 0 0
01/07/2021
18.45
 6,200 18.36 18.45 18.36 0 0 0
30/06/2021
18.36
 2,800 18.45 18.45 18.26 0 0 0
29/06/2021
18.45
 5,500 18.45 18.45 18.36 0 4,400 -0.1
28/06/2021
18.45
 17,128 18.45 18.45 18.26 0 0 0
25/06/2021
18.45
 4,224 18.45 18.73 18.26 0 0 0
24/06/2021
18.45
 16,600 18.08 20.50 18.08 5,000 0 0.1
23/06/2021
18.08
 11,019 17.89 18.17 17.98 0 0 0
22/06/2021
17.89
 41,200 17.52 17.98 17.52 0 0 0
21/06/2021
17.52
 12,500 17.52 17.61 17.33 0 500 0
18/06/2021
17.52
 4,938 17.61 17.70 17.33 0 100 -0.0
17/06/2021
17.61
 5,300 17.70 17.70 17.24 0 0 0
16/06/2021
17.70
 1,900 17.89 17.89 17.70 0 0 0
15/06/2021
17.89
 7,500 17.70 17.89 17.33 5,000 4,400 0.0
14/06/2021
17.70
 4,500 18.17 18.17 17.70 0 0 0
11/06/2021
18.17
 6,900 17.70 18.17 17.89 0 0 0
10/06/2021
17.70
 3,600 18.17 18.17 17.70 0 0 0
09/06/2021
18.17
 7,900 17.61 18.17 18.08 4,500 0 0.1
08/06/2021
17.61
 2,000 17.70 18.17 15.84 0 1,000 -0.0
07/06/2021
17.70
 20,200 17.05 17.70 17.15 500 0 0.0
04/06/2021
17.05
 5,800 17.43 17.43 17.05 0 0 0
03/06/2021
17.43
 3,800 17.24 17.61 16.96 1,000 500 0.0
02/06/2021
17.24
 3,900 17.15 17.24 16.96 0 0 0
01/06/2021
17.15
 7,900 17.15 17.15 16.77 1,300 0 0.0
31/05/2021
17.15
 10,900 17.24 17.24 16.77 2,000 0 0.0
28/05/2021
17.24
 6,100 17.24 17.24 17.24 0 0 0
27/05/2021
17.24
 3,100 17.24 17.33 17.15 0 0 0
26/05/2021
17.24
 9,600 17.52 17.52 17.24 0 0 0
25/05/2021
17.52
 900 17.24 17.80 17.52 0 0 0
24/05/2021
17.24
 2,700 17.24 17.24 16.68 0 0 0
21/05/2021
17.24
 2,700 16.77 17.24 17.05 1,900 0 0.0
20/05/2021
16.77
 11,900 18.17 18.17 16.77 0 0 0
19/05/2021
18.17
 11,200 17.61 18.17 17.24 1,000 0 0.0
18/05/2021
17.61
 7,141 17.70 17.89 17.61 0 0 0
17/05/2021
17.70
 5,650 18.64 19.10 17.70 0 0 0
14/05/2021
18.64
 4,400 18.64 19.10 17.80 0 0 0
13/05/2021
18.64
 6,725 19.20 19.20 16.77 0 0 0
12/05/2021
19.20
 700 18.64 19.20 18.17 0 0 0
11/05/2021
18.64
 6,000 18.64 18.64 17.70 0 0 0
10/05/2021
18.64
 26,600 19.10 19.10 17.70 1,000 0 0.0
07/05/2021
19.10
 6,700 20.31 20.31 19.10 0 0 0
06/05/2021
20.31
 9,000 19.38 21.06 18.82 0 2,000 -0.0
05/05/2021
19.38
 9,208 19.57 20.13 18.73 1,000 0 0.0
04/05/2021
19.57
 3,200 20.69 20.69 19.57 400 0 0.0
29/04/2021
20.69
 2,800 21.06 21.06 20.03 0 100 -0.0
28/04/2021
21.06
 4,440 20.69 21.71 20.03 1,000 0 0.0
27/04/2021
20.69
 600 21.71 21.71 20.50 0 0 0
26/04/2021
21.71
 4,200 21.15 21.71 19.85 0 0 0
23/04/2021
21.15
 12,540 20.97 22.36 20.31 0 0 0
22/04/2021
20.97
 5,200 21.43 21.43 19.57 0 0 0
20/04/2021
21.43
 3,700 21.06 21.43 20.78 0 0 0
19/04/2021
21.06
 10,100 21.06 21.62 20.69 0 0 0
16/04/2021
21.06
 14,600 21.34 21.99 20.87 0 0 0
15/04/2021
21.34
 3,500 21.25 21.34 21.25 0 0 0
14/04/2021
21.25
 1,800 21.43 21.43 21.25 0 0 0
13/04/2021
21.43
 4,700 21.71 21.71 21.34 0 0 0
12/04/2021
21.71
 8,700 21.80 22.18 21.43 0 0 0
09/04/2021
21.80
 4,300 21.80 22.18 21.80 0 0 0
08/04/2021
21.80
 3,200 21.34 21.80 21.43 0 0 0
07/04/2021
21.34
 6,700 21.43 21.99 21.34 0 0 0
06/04/2021
21.43
 18,000 22.83 22.83 21.25 0 0 0
05/04/2021
22.83
 10,400 22.83 22.83 21.43 0 0 0
02/04/2021
22.83
 23,713 22.46 22.83 21.90 6,100 0 0.1
01/04/2021
22.46
 6,958 21.71 22.83 22.36 0 0 0
31/03/2021
21.71
 3,600 22.27 22.27 21.43 0 0 0
30/03/2021
22.27
 5,510 22.27 22.27 21.62 0 0 0
29/03/2021
22.27
 6,700 20.59 22.27 21.71 0 0 0
26/03/2021
20.59
 10,500 21.62 21.62 20.50 0 0 0
25/03/2021
21.62
 20,500 20.97 21.71 20.50 0 0 0
24/03/2021
20.97
 16,312 21.43 21.43 20.69 0 0 0
23/03/2021
21.43
 21,103 21.99 21.99 21.25 0 0 0
22/03/2021
21.99
 13,800 22.27 23.30 21.90 0 0 0
19/03/2021
22.27
 22,216 22.55 23.30 21.90 0 0 0
18/03/2021
22.55
 20,800 22.27 22.83 21.90 0 1,500 -0.0
17/03/2021
22.27
 46,970 20.78 22.36 21.06 0 0 0
16/03/2021
20.78
 39,045 19.57 21.43 20.31 0 0 0
15/03/2021
19.57
 39,200 18.36 19.57 18.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |