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)
14/08/2023
68.41
 14,400 69.96 70.12 68.41 0 0 0
11/08/2023
70.35
 3,800 69.65 70.35 68.41 0 0 0
10/08/2023
70.74
 4,200 69.57 71.05 69.57 300 0 0.0
09/08/2023
69.57
 7,100 69.96 71.52 69.57 1,800 900 0.1
08/08/2023
71.05
 3,900 71.13 71.52 69.96 900 0 0.1
07/08/2023
70.66
 2,000 70.74 70.82 69.18 1,100 0 0.1
04/08/2023
69.96
 2,700 69.96 69.96 69.18 300 0 0.0
03/08/2023
69.96
 3,600 69.96 69.96 69.18 100 0 0.0
02/08/2023
69.96
 7,000 70.58 70.74 69.96 3,200 1,000 0.2
01/08/2023
70.89
 9,500 70.43 71.05 70.43 5,600 900 0.4
31/07/2023
70.20
 5,500 68.49 70.20 68.49 1,900 200 0.2
28/07/2023
71.21
 19,700 72.29 72.29 68.41 4,300 0 0.4
27/07/2023: Cổ tức tiền mặt tỉ lệ: 50%
27/07/2023
72.29
 29,400 73.46 73.46 71.52 14,900 0 1.4
26/07/2023
71.98
 66,900 72.28 72.35 71.98 22,700 500 2.2
25/07/2023
71.98
 34,800 71.91 72.20 71.54 21,600 0 2.1
24/07/2023
71.54
 56,400 71.91 71.91 71.17 23,100 0 2.2
21/07/2023
71.10
 19,700 71.17 71.17 70.14 9,300 1,600 0.7
20/07/2023
70.80
 14,600 71.17 71.17 70.07 7,000 0 0.7
19/07/2023
71.17
 21,000 72.13 72.20 70.58 10,300 0 1.0
18/07/2023
71.54
 16,000 71.91 72.28 70.43 9,800 0 1.0
17/07/2023
70.43
 14,200 70.80 72.06 70.43 7,800 0 0.7
14/07/2023
70.43
 11,600 70.51 70.80 70.43 6,500 0 0.6
13/07/2023
70.51
 10,500 70.07 70.73 69.40 7,400 2,100 0.5
12/07/2023
69.92
 3,700 70.29 70.29 69.92 2,300 0 0.2
11/07/2023
70.43
 18,800 70.07 70.43 69.92 8,700 0 0.8
10/07/2023
69.99
 26,800 69.92 70.29 69.92 16,400 0 1.6
07/07/2023
69.92
 1,900 68.66 69.92 68.66 100 0 0.0
06/07/2023
68.59
 19,000 69.33 69.99 68.59 10,000 1,100 0.8
05/07/2023
68.74
 10,800 68.74 68.81 68.74 10,000 0 0.9
04/07/2023
68.74
 7,500 68.89 69.11 68.59 4,700 1,000 0.3
03/07/2023
68.59
 8,000 68.37 68.59 68.37 3,800 5,000 -0.1
30/06/2023
68.37
 5,000 68.22 68.59 68.22 2,400 0 0.2
29/06/2023
68.22
 10,300 67.78 68.59 67.78 4,700 0 0.4
28/06/2023
66.75
 5,200 68.00 68.00 66.75 2,700 0 0.2
27/06/2023
66.60
 4,300 66.60 66.60 66.60 2,500 0 0.2
26/06/2023
67.19
 3,000 67.12 67.19 67.12 2,600 900 0.2
23/06/2023
67.12
 2,200 67.12 67.26 67.12 1,900 400 0.1
22/06/2023
67.12
 800 66.67 67.12 66.67 0 700 -0.1
21/06/2023
67.12
 5,500 67.12 67.12 67.12 3,500 0 0.3
20/06/2023
67.12
 7,300 67.12 67.12 66.75 5,100 0 0.5
19/06/2023
67.12
 11,600 66.60 67.12 66.38 6,000 0 0.5
16/06/2023
66.60
 1,000 66.53 66.60 66.53 800 0 0.1
15/06/2023
66.38
 1,500 67.19 67.19 66.38 500 0 0.0
14/06/2023
67.12
 5,400 67.12 67.34 67.12 2,700 500 0.2
13/06/2023
67.12
 9,800 67.19 67.19 67.12 5,700 0 0.5
12/06/2023
67.12
 6,600 66.67 67.19 66.67 1,700 0 0.2
09/06/2023
66.67
 1,500 66.30 66.67 65.79 700 0 0.1
08/06/2023
66.38
 900 67.04 67.04 66.38 500 300 0.0
07/06/2023
66.67
 5,300 66.38 67.12 66.38 4,500 100 0.4
06/06/2023
66.38
 1,000 66.01 66.38 66.01 600 0 0.1
05/06/2023
66.01
 11,500 64.90 66.16 64.90 6,800 1,000 0.5
02/06/2023
64.90
 3,100 64.98 64.98 64.90 0 1,100 -0.1
01/06/2023
65.42
 2,600 65.42 65.42 65.42 2,000 0 0.2
31/05/2023
65.42
 300 64.90 65.42 64.90 0 0 0
30/05/2023
65.42
 5,100 64.90 65.42 64.90 2,400 0 0.2
29/05/2023
65.35
 600 64.61 65.49 64.53 0 0 0
26/05/2023
65.27
 1,800 64.90 65.27 64.46 500 0 0.0
25/05/2023
65.20
 5,600 65.05 65.42 65.05 5,400 1,000 0.4
24/05/2023
65.05
 1,600 64.61 65.05 64.53 400 0 0.0
23/05/2023
65.20
 4,600 64.53 65.20 64.53 3,900 2,100 0.2
22/05/2023
65.27
 5,700 64.90 65.35 64.90 5,500 0 0.5
19/05/2023
65.12
 1,500 65.35 65.42 65.12 900 0 0.1
18/05/2023
65.20
 2,400 64.90 65.20 64.83 1,800 0 0.2
17/05/2023
65.35
 8,400 65.35 65.49 65.35 6,200 0 0.5
16/05/2023
65.12
 5,100 64.61 65.12 61.95 1,200 3,500 -0.2
15/05/2023
64.90
 6,400 64.90 65.64 64.90 3,000 0 0.3
12/05/2023
64.75
 3,700 64.53 64.90 64.53 2,700 0 0.2
11/05/2023
64.53
 5,200 64.53 64.83 64.53 3,300 0 0.3
10/05/2023
64.53
 3,000 64.68 64.68 64.53 1,800 400 0.1
09/05/2023
64.68
 1,400 64.75 64.75 64.68 700 400 0.0
08/05/2023
64.16
 2,200 64.09 64.83 64.09 400 0 0.0
05/05/2023
63.65
 2,700 63.43 63.72 63.06 1,800 300 0.1
04/05/2023
62.69
 200 62.32 62.69 62.32 0 0 0
28/04/2023
62.69
 9,700 62.32 62.76 62.25 5,400 200 0.4
27/04/2023
62.54
 1,500 62.62 62.62 61.95 300 1,000 -0.1
26/04/2023
62.62
 11,200 61.95 62.69 61.95 4,000 0 0.3
25/04/2023
62.69
 16,800 62.84 62.84 62.62 10,000 0 0.9
24/04/2023
62.76
 6,700 63.65 63.72 62.69 100 700 -0.1
21/04/2023
63.65
 15,200 64.16 64.16 63.65 9,300 1,300 0.7
20/04/2023
63.80
 2,200 63.43 63.80 63.06 100 0 0.0
19/04/2023
63.87
 11,700 64.16 64.16 63.80 5,400 1,400 0.3
18/04/2023
64.16
 7,600 64.98 64.98 64.16 900 0 0.1
17/04/2023
65.64
 2,300 65.12 65.64 65.12 900 0 0.1
14/04/2023
65.27
 4,800 65.20 65.27 65.05 500 500 0
13/04/2023
65.20
 9,600 65.20 65.57 65.05 8,600 0 0.8
12/04/2023
65.20
 9,300 65.27 65.27 65.20 6,800 0 0.6
11/04/2023
65.27
 4,700 66.38 66.38 65.20 2,300 0 0.2
10/04/2023
65.20
 11,800 65.71 65.71 65.05 6,400 0 0.6
07/04/2023
65.86
 2,000 66.30 66.30 65.86 600 0 0.1
06/04/2023
66.30
 800 66.30 66.30 65.79 0 0 1.0
05/04/2023
66.30
 19,300 66.01 66.38 66.01 10,800 0 1.0
04/04/2023
65.64
 5,200 65.05 66.38 65.05 3,000 0 0.3
03/04/2023
66.30
 400 66.01 66.30 66.01 210 0 0.0
31/03/2023
66.08
 6,900 66.23 66.23 66.08 5,900 400 0.5
30/03/2023
66.01
 7,600 65.94 66.38 65.94 5,700 0 0.5
29/03/2023
65.79
 0 65.79 65.79 65.79 0 0 0.8
28/03/2023
65.79
 13,000 65.86 66.23 65.20 9,000 0 0.8
27/03/2023
65.12
 900 66.30 66.30 65.12 200 0 0.0
24/03/2023
65.86
 1,200 65.49 65.86 65.49 200 0 0.0
23/03/2023
65.49
 700 65.05 65.49 65.05 100 0 0.0

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