CTCP Suất ăn Hàng không Nội Bài (ncs)

26.10
0.10
(0.38%)
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
(2024-08-20) 		-2.10 -7.42% 26,700 1,600 0.0
26
30
26.20
2 tháng
(2024-07-22) 		-1.90 -6.76% 65,400 2,100 0.1
26
30
26.20
3 tháng
(2024-06-21) 		-2.50 -8.71% 136,600 7,900 0.2
26
30
26.20
6 tháng
(2024-03-25) 		3.10 13.42% 639,700 15,700 0.4
21
30
26.20
12 tháng
(2023-09-26) 		7.94 43.45% 1,067,500 42,700 1.1
16.96
30
26.20
24 tháng
(2022-09-30) 		8.96 51.98% 1,519,176 39,565 1.1
15.56
30
26.20
36 tháng
(2021-10-05) 		5.23 24.96% 2,556,566 41,165 1.1
15.56
30
26.20
60 tháng
(2019-10-16) 		-1.29 -4.69% 5,247,965 44,690 1.1
14.91
30
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2020
16.77
 16,700 16.77 16.77 16.77 9,800 5,000 0.1
24/12/2020
16.77
 7,600 16.77 16.77 16.77 2,500 0 0.0
23/12/2020
16.77
 10,400 16.87 17.05 16.77 4,200 1,000 0.1
22/12/2020
16.87
 3,620 16.77 16.87 16.77 0 0 0
21/12/2020
16.77
 1,500 16.40 16.87 16.68 0 0 0
18/12/2020
16.40
 3,500 16.87 16.87 16.40 0 0 0
17/12/2020
16.87
 3,100 17.15 17.15 16.87 100 3,100 -0.1
16/12/2020
17.15
 7,200 16.96 17.15 16.77 0 0 0
15/12/2020
16.96
 2,600 16.96 16.96 16.96 0 0 0
14/12/2020
16.96
 1,400 16.77 17.24 16.87 0 0 0
11/12/2020
16.77
 1,100 17.15 17.15 16.77 0 0 0
10/12/2020
17.15
 4,200 16.77 17.24 17.05 0 0 0
09/12/2020
16.77
 5,700 16.77 16.77 16.77 0 0 0
08/12/2020
16.77
 0 16.77 16.77 16.77 0 0 0
07/12/2020
16.77
 1,000 16.96 16.96 16.77 0 0 0
04/12/2020
16.96
 5,800 16.77 16.96 16.77 0 0 0
03/12/2020
16.77
 1,800 16.77 16.77 16.77 0 0 0
02/12/2020
16.77
 6,700 17.24 17.24 16.77 0 0 0
01/12/2020
17.24
 24,810 17.05 17.24 16.77 0 0 0
30/11/2020
17.05
 11,000 16.96 17.15 17.05 0 0 0
27/11/2020
16.96
 1,500 17.05 17.15 16.96 0 0 0
26/11/2020
17.05
 3,300 17.24 17.24 17.05 0 0 0
25/11/2020
17.24
 1,200 17.15 17.33 17.24 0 0 0
24/11/2020
17.15
 2,800 17.24 17.33 17.15 0 0 0
23/11/2020
17.24
 9,000 17.24 17.33 17.24 0 0 0
20/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
19/11/2020
17.24
 7,337 17.15 17.33 17.15 0 0 0
18/11/2020
17.15
 4,610 17.05 17.24 16.87 0 0 0
17/11/2020
17.05
 4,300 16.77 17.05 16.87 0 0 0
16/11/2020
16.77
 5,100 17.15 17.15 14.63 0 0 0
13/11/2020
17.15
 1,000 16.68 17.15 17.15 0 0 0
12/11/2020
16.68
 4,500 16.49 17.24 16.68 0 500 -0.0
11/11/2020
16.49
 1,800 17.05 17.05 16.49 0 0 0
10/11/2020
17.05
 3,605 16.31 17.05 16.68 0 0 0
09/11/2020
16.31
 1,600 16.59 16.59 16.12 0 0 0
06/11/2020
16.59
 100 16.03 16.59 16.59 0 0 0
05/11/2020
16.03
 5,000 16.03 16.03 16.03 0 0 0
04/11/2020
16.03
 8,306 15.93 16.03 16.03 0 0 0
03/11/2020
15.93
 2,800 16.21 16.21 15.65 0 0 0
02/11/2020
16.21
 0 16.21 16.21 16.21 0 0 0
30/10/2020
16.21
 6,300 16.21 16.31 16.21 0 0 0
29/10/2020
16.21
 3,006 16.40 16.40 16.21 0 0 0
28/10/2020
16.40
 1,056 16.59 16.59 16.40 0 0 0
27/10/2020
16.59
 8 16.59 16.59 16.59 0 0 0
26/10/2020
16.59
 400 16.77 16.77 16.59 0 0 0
23/10/2020
16.77
 2,500 16.87 16.87 16.77 0 0 0
22/10/2020
16.87
 1,000 16.77 16.87 16.77 0 0 0
21/10/2020
16.77
 2,740 16.77 16.77 16.77 0 0 0
20/10/2020
16.77
 1,400 16.77 16.77 16.77 0 1,000 -0.0
19/10/2020
16.77
 1,200 16.87 16.87 16.77 0 0 0
16/10/2020
16.87
 2,200 16.87 16.87 16.77 0 1,000 -0.0
15/10/2020
16.87
 200 16.87 16.87 16.87 0 0 0
14/10/2020
16.87
 2,300 16.87 16.87 16.87 2,000 0 0.0
13/10/2020
16.87
 0 16.87 16.87 16.87 0 0 0
12/10/2020
16.87
 7,500 17.24 17.24 16.77 1,500 0 0.0
09/10/2020
17.24
 1,721 17.15 17.24 17.15 1,200 0 0.0
08/10/2020
17.15
 4,470 17.24 17.24 17.15 0 0 0
07/10/2020
17.24
 4,900 17.24 17.43 17.24 0 0 0
06/10/2020
17.24
 3,600 17.24 17.33 17.24 0 0 0
05/10/2020
17.24
 6,210 17.33 17.52 16.77 0 0 0
02/10/2020
17.33
 6,700 17.61 17.61 17.33 5,300 0 0.1
01/10/2020
17.61
 7,500 17.70 17.70 17.61 2,000 0 0.0
30/09/2020
17.70
 1,080 17.70 17.70 17.70 0 0 0
29/09/2020
17.70
 5,300 17.70 17.80 17.70 0 0 0
28/09/2020
17.70
 6,550 17.70 17.70 17.70 0 0 0
25/09/2020
17.70
 6,210 17.80 17.80 17.70 0 0 0
24/09/2020
17.80
 3,600 17.52 17.89 17.70 0 0 0
23/09/2020
17.52
 2,600 17.89 17.89 17.52 0 0 0
22/09/2020
17.89
 0 17.70 17.89 17.89 0 0 0
21/09/2020
17.70
 20,312 17.89 18.17 17.24 0 0 0
18/09/2020
17.89
 1,500 17.61 17.89 17.89 0 0 0
17/09/2020
17.61
 1,650 18.17 18.17 17.61 0 0 0
16/09/2020
18.17
 18,300 17.52 18.17 17.43 0 1,400 -0.0
15/09/2020
17.52
 3,000 17.05 17.61 17.52 0 0 0
14/09/2020
17.05
 6,300 17.24 17.43 17.05 0 0 0
11/09/2020
17.24
 800 17.70 17.70 17.24 0 0 0
10/09/2020
17.70
 20,924 17.05 18.17 17.15 0 0 0
09/09/2020
17.05
 7,036 16.87 17.24 17.05 0 0 0
08/09/2020
16.87
 1,210 16.40 16.87 16.68 0 0 0
07/09/2020
16.40
 24,720 17.15 17.15 16.40 0 0 0
04/09/2020
17.15
 5,887 17.15 17.15 16.31 0 0 0
03/09/2020
17.15
 18,880 17.15 17.24 17.15 0 3,600 -0.1
01/09/2020
17.15
 5,400 17.15 17.52 17.15 0 500 -0.0
31/08/2020
17.15
 9,900 16.77 17.70 17.15 0 1,000 -0.0
28/08/2020
16.77
 510 16.31 16.77 16.31 0 0 0
27/08/2020
16.31
 701 16.21 16.31 16.21 0 0 0
26/08/2020
16.21
 4,905 16.21 16.40 16.21 0 0 0
25/08/2020
16.21
 7,700 16.03 16.59 16.21 0 0 0
24/08/2020
16.03
 500 16.03 16.03 16.03 0 0 0
21/08/2020
16.03
 1,400 16.31 16.31 16.03 0 0 0
20/08/2020
16.31
 800 16.31 16.31 16.31 0 0 0
19/08/2020
16.31
 700 16.31 16.31 16.31 0 0 0
18/08/2020
16.31
 5,100 16.12 16.40 16.12 0 1,500 -0.0
17/08/2020
16.12
 1,000 15.84 16.12 15.93 0 0 0
14/08/2020
15.84
 600 16.12 16.12 15.84 0 0 0
13/08/2020
16.12
 10 15.84 16.12 16.12 0 0 0
12/08/2020
15.84
 5,900 16.77 16.77 15.84 0 1,800 -0.0
11/08/2020
16.77
 110 16.77 16.77 16.77 0 0 0
10/08/2020
16.77
 700 16.77 16.77 16.77 0 0 0
07/08/2020
16.77
 0 16.77 16.77 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |