CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112.30
0.40
(0.36%)
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)
16/09/2021
63.44
 39,000 63.91 63.91 63.12 22,500 200 1.8
15/09/2021
63.91
 249,400 63.51 63.98 63.44 4,100 0 0.3
14/09/2021
63.51
 22,700 64.38 64.38 63.51 11,200 0 0.9
13/09/2021
64.38
 56,300 62.10 65.39 62.97 300 500 -0.0
10/09/2021
62.10
 22,800 59.36 62.10 59.44 2,500 100 0.2
09/09/2021
59.36
 21,800 58.27 59.36 58.27 1,800 100 0.1
08/09/2021
58.27
 6,000 58.50 58.74 58.27 500 0 0.0
07/09/2021
58.50
 16,200 58.66 58.66 58.50 9,900 0 0.7
06/09/2021
58.66
 10,300 58.19 58.66 58.34 1,600 100 0.1
01/09/2021
58.19
 8,800 58.19 58.34 58.19 300 0 0.0
31/08/2021
58.19
 8,300 58.11 58.34 58.11 100 100 0
30/08/2021
58.11
 5,500 57.80 58.11 57.56 100 0 0.0
27/08/2021
57.80
 1,400 57.80 57.80 57.56 0 0 0
26/08/2021
57.80
 8,100 57.25 58.03 57.33 0 500 -0.0
25/08/2021
57.25
 4,100 57.25 57.87 57.17 0 1,300 -0.1
24/08/2021
57.25
 16,500 57.17 57.33 57.09 0 3,000 -0.2
23/08/2021
57.17
 10,000 57.17 57.25 56.94 0 1,400 -0.1
20/08/2021
57.17
 29,000 57.72 57.72 57.17 18,600 7,400 0.8
19/08/2021
57.72
 17,100 57.80 57.95 57.48 4,000 4,100 -0.0
18/08/2021
57.80
 25,900 57.33 57.80 57.25 0 3,800 -0.3
17/08/2021
57.33
 6,900 57.25 57.33 57.09 0 1,600 -0.1
16/08/2021
57.25
 11,700 56.94 57.48 56.86 5,300 1,800 0.3
13/08/2021
56.94
 19,900 57.17 57.41 56.86 16,500 0 0.5
12/08/2021
57.17
 23,200 57.41 57.41 57.09 8,700 0 0.6
11/08/2021
57.41
 35,000 56.86 57.56 56.62 2,900 0 0.2
10/08/2021
56.86
 5,500 56.47 56.94 56.47 0 400 -0.0
09/08/2021
56.47
 22,000 56.23 56.54 55.84 3,000 0 0.2
06/08/2021
56.23
 18,900 55.76 56.23 55.76 1,000 0 0.1
05/08/2021
55.76
 6,100 55.68 55.76 55.68 0 0 0
04/08/2021
55.68
 14,400 56.00 56.00 55.60 0 0 0
03/08/2021
56.00
 8,100 55.68 56.00 55.68 600 0 0.0
02/08/2021
55.68
 4,900 55.76 55.84 55.45 0 0 0
30/07/2021
55.76
 6,900 55.60 55.76 55.60 0 0 0
29/07/2021
55.60
 2,200 55.76 56.00 55.60 700 0 0.0
28/07/2021
55.76
 10,600 55.21 55.76 55.21 500 500 0.0
27/07/2021
55.21
 7,200 55.21 55.53 55.21 1,000 0 0.1
26/07/2021
55.21
 2,400 55.37 55.37 54.98 100 0 0.0
23/07/2021
55.37
 2,900 55.68 55.68 55.29 200 0 0.0
22/07/2021
55.68
 24,700 55.37 55.84 55.60 0 0 0
21/07/2021
55.37
 16,800 55.53 55.60 54.98 0 300 -0.0
20/07/2021
55.53
 12,700 54.82 55.60 54.82 500 2,100 -0.1
19/07/2021
54.82
 19,100 55.21 55.21 54.82 0 100 -0.0
16/07/2021
55.21
 7,000 55.21 55.60 55.21 800 0 0.1
15/07/2021
55.21
 5,700 55.13 55.29 55.06 1,000 100 0.1
14/07/2021
55.13
 27,800 54.98 55.29 54.82 0 900 -0.1
13/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2021
54.98
 23,200 54.35 55.29 54.35 1,200 1,400 -0.0
12/07/2021
54.35
 47,300 54.58 54.58 54.05 0 2,200 -0.2
09/07/2021
54.58
 16,600 54.73 54.81 54.50 0 1,100 -0.1
08/07/2021
54.73
 14,200 54.73 54.81 54.50 100 2,600 -0.2
07/07/2021
54.73
 24,400 54.43 54.81 54.50 0 2,100 -0.2
06/07/2021
54.43
 43,500 55.04 55.49 54.43 1,000 25,100 -1.7
05/07/2021
55.04
 42,700 55.19 56.25 54.81 400 16,500 -0.6
02/07/2021
55.19
 16,300 54.88 56.03 54.88 0 1,000 -0.1
01/07/2021
54.88
 37,800 54.05 54.88 54.05 500 900 -0.0
30/06/2021
54.05
 36,600 54.05 54.20 53.89 600 1,900 -0.1
29/06/2021
54.05
 27,600 53.74 54.05 53.74 0 2,900 -0.2
28/06/2021
53.74
 18,400 54.05 54.05 53.67 200 3,100 -0.2
25/06/2021
54.05
 9,200 53.97 54.05 53.97 3,700 800 0.2
24/06/2021
53.97
 4,500 54.05 54.20 53.74 200 1,100 -0.1
23/06/2021
54.05
 9,300 53.97 54.05 53.74 0 800 -0.1
22/06/2021
53.97
 22,300 53.97 54.35 53.97 1,200 6,000 -0.3
21/06/2021
53.97
 24,800 53.67 54.20 53.67 100 1,000 -0.1
18/06/2021
53.67
 26,100 53.82 53.97 53.67 0 1,000 -0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
53.82
 13,500 53.82 54.05 53.29 2,000 1,200 0.1
16/06/2021
53.82
 11,900 53.74 53.89 53.67 2,400 1,100 0.1
15/06/2021
53.74
 15,200 53.67 53.82 53.67 800 1,300 -0.0
14/06/2021
53.67
 21,600 53.67 53.89 53.59 0 1,100 -0.1
11/06/2021
53.67
 10,700 53.67 53.74 53.37 100 1,000 -0.1
10/06/2021
53.67
 16,900 53.67 53.82 53.52 0 1,100 -0.1
09/06/2021
53.67
 31,500 52.77 53.67 52.70 1,700 1,500 0.0
08/06/2021
52.77
 14,600 52.92 53.30 52.70 3,400 1,800 0.1
07/06/2021
52.92
 16,700 52.33 53.30 52.40 2,500 2,600 -0.0
04/06/2021
52.33
 20,400 52.55 52.92 52.18 9,100 5,300 0.3
03/06/2021
52.55
 16,800 52.18 52.63 52.18 14,100 600 1.0
02/06/2021
52.18
 27,600 51.95 52.18 52.03 8,000 0 0.6
01/06/2021
51.95
 4,500 52.03 52.18 51.95 500 0 0.0
31/05/2021
52.03
 18,000 52.03 52.18 51.73 6,700 1,500 0.4
28/05/2021
52.03
 17,200 51.95 52.10 51.95 2,200 900 0.1
27/05/2021
51.95
 18,400 52.03 52.18 51.95 4,300 100 0.3
26/05/2021
52.03
 21,900 52.03 52.10 51.95 3,400 0 0.2
25/05/2021
52.03
 20,200 52.18 52.18 51.88 6,400 0 0.4
24/05/2021
52.18
 13,400 52.18 52.18 52.03 0 0 0
21/05/2021
52.18
 10,300 51.95 52.18 51.88 0 300 -0.0
20/05/2021
51.95
 14,500 52.03 52.10 51.88 3,000 3,200 -0.0
19/05/2021
52.03
 27,500 52.25 52.25 52.03 11,500 1,100 0.7
18/05/2021
52.25
 22,200 52.25 52.55 52.25 1,000 0 0.1
17/05/2021
52.25
 13,900 52.33 52.55 52.25 3,600 2,500 0.1
14/05/2021
52.33
 11,000 52.03 52.55 52.03 0 0 0
13/05/2021
52.03
 17,400 52.03 52.18 52.03 4,000 0 0.3
12/05/2021
52.03
 49,000 52.25 52.48 52.03 13,800 40,400 -1.9
11/05/2021
52.25
 15,200 51.88 52.92 51.88 2,000 7,700 -0.4
10/05/2021
51.88
 75,000 53.15 53.15 51.88 1,500 27,000 -1.8
07/05/2021
53.15
 26,400 53.22 53.37 53.15 3,200 3,800 -0.0
06/05/2021
53.22
 19,200 53.22 53.45 53.15 1,500 4,300 -0.2
05/05/2021
53.22
 20,200 53.00 53.22 53.00 1,500 100 0.1
04/05/2021
53.00
 29,800 53.22 53.22 52.92 9,100 7,400 0.1
29/04/2021
53.22
 16,900 53.07 53.59 53.07 1,500 6,900 -0.4
28/04/2021
53.07
 12,400 52.92 53.30 52.92 3,800 500 0.2
27/04/2021
52.92
 7,700 52.92 53.07 52.85 3,800 400 0.2
26/04/2021
52.92
 15,800 53.15 53.15 52.92 3,000 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |