CTCP Dịch vụ Hàng hóa Nội Bài (nct)

114.90
-0.10
(-0.09%)
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
(2024-12-16) 		2.50 2.22% 83,900 -5,200 -0.6
112.50
116
115
2 tháng
(2024-11-18) 		4.50 4.07% 152,400 1,300 0.1
110.50
116
115
3 tháng
(2024-10-17) 		-0.70 -0.61% 265,800 5,500 0.6
110.50
116
115
6 tháng
(2024-07-19) 		20.10 21.18% 1,048,800 291,700 30.3
94.20
122
115
12 tháng
(2024-01-22) 		30.61 36.28% 2,315,800 265,610 28.5
82.77
122
115
24 tháng
(2023-01-27) 		39.38 52.08% 3,925,100 696,517 70.8
73.96
122
115
36 tháng
(2022-02-07) 		47.41 70.15% 6,759,400 999,192 97.7
65.39
122
115
60 tháng
(2020-02-11) 		75.46 190.83% 20,721,360 581,542 85.3
28.73
122
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2021
53.15
 13,700 53.15 53.15 52.77 3,000 1,400 0.1
22/04/2021
53.15
 21,100 53.30 53.30 52.92 14,200 1,300 0.9
20/04/2021
53.30
 16,100 53.52 53.89 53.15 3,600 2,300 0.1
19/04/2021
53.52
 25,200 53.52 53.59 53.07 5,100 7,400 -0.2
16/04/2021
53.52
 25,700 54.04 54.27 53.30 6,700 800 0.4
15/04/2021
54.04
 14,700 54.41 54.41 54.04 2,800 1,000 0.1
14/04/2021
54.41
 8,700 54.41 54.41 53.15 5,600 0 0.4
13/04/2021
54.41
 27,500 54.94 55.01 54.41 11,600 100 0.8
12/04/2021
54.94
 112,400 53.59 54.94 54.19 55,800 1,500 4.0
09/04/2021
53.59
 15,100 53.59 53.67 53.52 1,300 0 0.1
08/04/2021
53.59
 18,000 53.45 53.67 53.45 9,300 0 0.7
07/04/2021
53.45
 28,800 53.45 53.52 53.30 17,500 0 1.3
06/04/2021
53.45
 25,500 53.30 53.45 53.30 10,000 0 0.7
05/04/2021
53.30
 42,800 53.45 53.59 53.30 1,500 13,000 -0.8
02/04/2021
53.45
 14,500 53.30 53.52 53.30 300 0 0.0
01/04/2021
53.30
 13,400 53.07 53.37 53.07 3,700 0 0.3
31/03/2021
53.07
 34,100 53.07 53.37 53.07 3,600 0 0.3
30/03/2021
53.07
 18,000 53.22 53.22 52.92 2,800 100 0.2
29/03/2021
53.22
 25,000 52.63 53.22 52.48 4,300 2,400 0.1
26/03/2021
52.63
 58,800 53.07 53.07 52.48 5,100 300 0.3
25/03/2021
53.07
 37,800 53.07 53.07 52.92 5,000 7,900 -0.2
24/03/2021
53.07
 72,300 53.15 53.22 52.92 8,400 1,200 0.5
23/03/2021
53.15
 46,000 53.07 53.59 53.07 2,500 0 0.2
22/03/2021
53.07
 43,300 53.07 53.07 52.85 6,500 1,700 0.3
19/03/2021
53.07
 32,100 52.92 53.07 52.85 4,100 500 0.3
18/03/2021
52.92
 43,200 52.85 53.30 52.77 4,000 4,000 -0.0
17/03/2021
52.85
 95,800 53.22 53.45 52.85 7,700 0 0.5
16/03/2021
53.22
 52,700 53.45 53.59 53.00 17,800 0 1.3
15/03/2021: Cổ tức tiền mặt tỉ lệ: 30%
15/03/2021
53.45
 69,700 53.07 53.67 53.30 3,600 200 0.2
12/03/2021
53.07
 94,200 53.07 53.14 52.86 9,700 14,000 -0.3
11/03/2021
53.07
 80,700 52.86 53.29 52.93 2,100 2,900 -0.1
10/03/2021
52.86
 45,800 52.86 53.00 52.79 6,000 0 0.4
09/03/2021
52.86
 68,600 52.93 53.00 52.79 3,300 18,500 -1.1
08/03/2021
52.93
 138,900 52.79 52.93 52.71 1,500 26,100 -1.8
05/03/2021
52.79
 53,400 53.00 53.22 52.71 0 10,400 -0.8
04/03/2021
53.00
 92,100 52.93 54.00 52.86 10,400 20,100 -0.7
03/03/2021
52.93
 170,800 51.64 53.36 52.71 10,500 4,400 0.5
02/03/2021
51.64
 18,700 51.57 51.78 51.57 2,800 0 0.2
01/03/2021
51.57
 34,200 51.36 51.57 51.36 5,300 3,000 0.2
26/02/2021
51.36
 38,700 51.36 51.36 51.07 3,600 300 0.2
25/02/2021
51.36
 41,800 50.86 51.57 51.00 100 300 -0.0
24/02/2021
50.86
 50,300 50.64 51.07 50.64 3,100 100 0.2
23/02/2021
50.64
 39,900 50.71 50.78 50.50 1,800 0 0.1
22/02/2021
50.71
 33,800 49.35 50.78 50.14 1,400 1,000 0.0
19/02/2021
49.35
 56,200 49.71 50.07 49.35 2,900 44,800 -2.9
18/02/2021
49.71
 56,700 49.71 50.21 49.07 13,700 34,000 -1.4
17/02/2021
49.71
 38,100 49.07 50.14 49.07 2,200 1,300 0.1
09/02/2021
49.07
 60,900 48.78 49.71 48.71 6,100 41,500 -2.4
08/02/2021
48.78
 19,600 49.07 49.14 48.71 8,400 1,500 0.5
05/02/2021
49.07
 12,300 49.21 49.28 49.07 0 0 0
04/02/2021
49.21
 11,500 48.71 49.35 48.64 4,200 500 0.3
03/02/2021
48.71
 23,300 47.78 49.00 47.78 3,000 1,500 0.1
02/02/2021
47.78
 105,500 48.64 48.64 47.49 27,600 50,000 -1.5
01/02/2021
48.64
 27,800 49.00 49.14 48.07 8,100 0 0.5
29/01/2021
49.00
 70,400 48.28 50.00 47.92 5,100 50,000 -3.0
28/01/2021
48.28
 110,900 49.50 49.64 47.64 40,000 2,900 2.5
27/01/2021
49.50
 74,500 50.21 50.43 48.28 21,900 50,800 -2.0
26/01/2021
50.21
 21,300 50.43 50.43 50.14 6,000 0 0.4
25/01/2021
50.43
 12,000 50.78 51.00 50.28 0 200 -0.0
22/01/2021
50.78
 47,700 51.14 51.14 49.78 13,000 30,000 -1.2
21/01/2021
51.14
 11,600 49.00 51.21 49.00 2,000 0 0.1
20/01/2021
49.00
 84,500 49.85 50.00 48.57 3,100 50,000 -3.2
19/01/2021
49.85
 119,500 51.21 51.36 48.64 32,100 24,900 0.5
18/01/2021
51.21
 66,900 51.86 51.86 51.14 17,000 30,000 -0.9
15/01/2021
51.86
 70,100 52.07 52.36 51.57 9,000 30,000 -1.5
14/01/2021
52.07
 64,700 52.50 53.07 52.07 600 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |