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)
07/08/2020
16.77
 0 16.77 16.77 16.77 0 0 0
06/08/2020
16.77
 260 17.61 17.61 16.77 0 200 -0.0
05/08/2020
17.61
 125 17.24 17.61 17.61 0 0 0
04/08/2020
17.24
 4,200 17.24 17.24 16.77 0 800 -0.0
03/08/2020
17.24
 0 17.24 17.24 17.24 0 0 0
31/07/2020
17.24
 200 17.61 17.61 17.24 0 0 0
30/07/2020
17.61
 10 17.61 17.61 17.61 0 0 0
29/07/2020
17.61
 26 17.61 17.61 17.61 0 0 0
28/07/2020
17.61
 100 15.38 17.61 17.61 0 0 0
27/07/2020
15.38
 4,800 15.84 16.77 15.38 0 3,000 -0.1
24/07/2020
15.84
 600 17.70 17.70 15.84 0 0 0
23/07/2020
17.70
 6,700 17.61 17.70 17.24 0 0 0
22/07/2020
17.61
 2,500 17.43 17.61 17.24 0 0 0
21/07/2020
17.43
 2,400 17.70 17.70 17.43 0 0 0
20/07/2020
17.70
 1,700 17.70 17.70 17.24 0 0 0
17/07/2020
17.70
 100 18.17 18.17 17.70 0 0 0
16/07/2020
18.17
 160 18.17 18.17 18.17 0 0 0
15/07/2020
18.17
 0 18.17 18.17 18.17 0 0 0
14/07/2020
18.17
 100 17.61 18.17 18.17 0 0 0
13/07/2020
17.61
 0 17.61 17.61 17.61 0 0 0
10/07/2020
17.61
 0 17.70 17.61 17.61 0 0 0
09/07/2020
17.70
 5,500 17.24 17.70 17.33 1,000 0 0.0
08/07/2020
17.24
 2,753 18.92 18.92 17.24 0 0 0
07/07/2020
18.92
 3,110 16.68 19.01 18.92 3,000 0 0.1
06/07/2020
16.68
 0 16.68 16.68 16.68 0 0 0
03/07/2020
16.68
 0 16.77 16.68 16.68 0 0 0
02/07/2020
16.77
 450 17.70 17.70 16.40 0 0 0
01/07/2020
17.70
 510 17.70 17.70 17.70 0 0 0
30/06/2020
17.70
 4,800 18.17 18.17 17.70 0 0 0
29/06/2020
18.17
 530 18.17 18.17 18.17 0 0 0
26/06/2020
18.17
 1,000 18.17 18.17 18.17 0 0 0
25/06/2020
18.17
 1,329 18.36 18.36 18.17 0 0 0
24/06/2020
18.36
 6,300 18.36 18.36 18.17 0 3,300 -0.1
23/06/2020
18.36
 3,967 18.36 18.36 18.36 0 0 0
22/06/2020
18.36
 1,100 19.48 19.48 18.36 0 0 0
19/06/2020
19.48
 11,450 17.89 20.50 17.80 0 2,700 -0.1
18/06/2020
17.89
 0 17.70 17.89 17.89 0 0 0
17/06/2020
17.70
 4,405 18.17 18.17 17.70 0 0 0
16/06/2020
18.17
 6,000 18.08 18.26 18.17 0 4,000 -0.1
15/06/2020
18.08
 4,300 18.36 18.36 18.08 0 0 0
12/06/2020
18.36
 1,590 18.54 18.54 18.36 0 0 0
11/06/2020
18.54
 4,742 18.92 18.92 18.54 0 1,000 -0.0
10/06/2020
18.92
 4,830 18.64 19.10 18.82 0 0 0
09/06/2020
18.64
 9,500 18.45 18.64 18.45 0 1,200 -0.0
08/06/2020
18.45
 6,710 18.17 18.64 18.45 0 0 0
05/06/2020
18.17
 100 18.64 18.64 18.17 0 0 0
04/06/2020
18.64
 1,210 18.73 18.73 18.64 0 0 0
03/06/2020
18.73
 3,830 18.73 18.73 18.64 0 0 0
02/06/2020
18.73
 4,000 18.64 18.73 18.64 0 0 0
01/06/2020
18.64
 5,473 18.73 19.10 18.64 0 0 0
29/05/2020
18.73
 200 18.64 18.73 18.73 0 0 0
28/05/2020
18.64
 3,400 18.73 18.73 18.64 0 0 0
27/05/2020
18.73
 3,150 18.73 18.73 18.64 0 0 0
26/05/2020
18.73
 3,740 19.01 19.01 18.64 0 0 0
25/05/2020
19.01
 11,290 19.10 19.10 18.64 0 0 0
22/05/2020
19.10
 2,900 18.64 19.10 18.64 0 0 0
21/05/2020
18.64
 4,185 18.64 18.64 18.64 0 0 0
20/05/2020
18.64
 9,400 18.64 19.10 18.64 0 0 0
19/05/2020
18.64
 1,700 18.36 19.20 18.64 0 0 0
18/05/2020
18.36
 1,000 18.54 19.20 18.26 0 0 0
15/05/2020
18.54
 2,400 18.73 18.73 18.54 0 0 0
14/05/2020
18.73
 975 18.64 18.73 18.64 0 0 0
13/05/2020
18.64
 6,000 18.64 18.64 18.54 1,000 0 0.0
12/05/2020
18.64
 3,700 18.73 18.73 18.54 0 0 0
11/05/2020
18.73
 3,860 19.57 19.57 18.36 0 1,300 -0.0
08/05/2020
19.57
 9,580 18.17 19.57 18.54 0 0 0
07/05/2020
18.17
 2,000 18.64 18.64 18.17 0 0 0
06/05/2020
18.64
 1,100 18.64 18.73 18.64 0 0 0
05/05/2020
18.64
 410 19.01 19.01 18.64 0 0 0
04/05/2020
19.01
 6,500 18.92 19.01 19.01 1,000 100 0.0
29/04/2020
18.92
 5,020 18.64 19.38 18.92 0 0 0
28/04/2020
18.64
 10,410 18.08 18.82 18.26 0 0 0
27/04/2020
18.08
 100 17.80 18.08 18.08 0 0 0
24/04/2020
17.80
 700 19.10 19.10 17.80 0 0 0
23/04/2020
19.10
 24,560 19.10 19.20 19.10 0 0 0
22/04/2020
19.10
 1,550 19.10 19.10 19.10 0 0 0
21/04/2020
19.10
 21,801 19.57 19.85 19.10 0 2,000 -0.0
20/04/2020
19.57
 28,913 17.89 20.03 18.82 0 0 0
17/04/2020
17.89
 6,400 17.80 18.17 17.70 0 0 0
16/04/2020
17.80
 10,100 17.80 17.80 17.70 0 0 0
15/04/2020
17.80
 8,210 17.70 17.89 17.80 0 0 0
14/04/2020
17.70
 3,500 17.61 18.17 17.70 0 0 0
13/04/2020
17.61
 9,900 17.05 17.70 17.24 0 0 0
10/04/2020
17.05
 6,750 16.87 17.24 16.77 0 0 0
09/04/2020
16.87
 5,140 16.87 16.87 16.77 0 0 0
08/04/2020
16.87
 0 17.05 16.87 16.87 0 0 0
07/04/2020
17.05
 3,610 16.77 18.45 15.28 0 0 0
06/04/2020
16.77
 1,500 15.65 16.77 16.77 0 0 0
03/04/2020
15.65
 8,600 15.65 15.65 15.65 0 0 0
01/04/2020
15.65
 0 15.65 15.65 15.65 0 0 0
31/03/2020
15.65
 6,100 15.28 15.65 15.65 0 0 0
30/03/2020
15.28
 2,500 15.93 15.93 15.19 0 0 0
27/03/2020
15.93
 100 15.00 15.93 15.93 0 0 0
26/03/2020
15.00
 6,000 15.10 15.38 15.00 0 0 0
25/03/2020
15.10
 3,450 15.00 15.10 15.10 0 0 0
24/03/2020
15.00
 5,000 14.91 15.38 15.00 0 0 0
23/03/2020
14.91
 3,700 15.84 16.31 14.91 0 0 0
20/03/2020
15.84
 1,550 15.84 15.84 15.84 0 0 0
19/03/2020
15.84
 2,300 16.59 16.59 15.84 0 0 0
18/03/2020
16.59
 2,600 16.31 16.59 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |