CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115
1.50
(1.32%)
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) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
48.57
 55,540 48.63 48.77 48.36 3,260 0 0.2
17/09/2020
48.63
 34,510 48.77 48.84 48.57 12,320 0 0.9
16/09/2020
48.77
 39,970 48.63 48.91 48.57 18,780 0 1.3
15/09/2020
48.63
 67,670 48.77 48.91 48.63 4,200 4,420 -0.0
14/09/2020
48.77
 70,000 48.50 48.84 47.88 24,540 1,890 1.6
11/09/2020
48.50
 93,500 48.98 49.05 48.22 24,600 7,000 1.3
10/09/2020
48.98
 105,190 46.65 49.87 46.92 1,000 1,050 -0.0
09/09/2020
46.65
 120,720 44.73 46.92 45.21 2,060 0 0.1
08/09/2020
44.73
 21,720 43.98 44.73 43.98 180 0 0.0
07/09/2020
43.98
 30,420 43.29 44.52 43.29 400 0 0.0
04/09/2020
43.29
 16,190 43.15 43.29 42.95 400 0 0.0
03/09/2020
43.15
 20,630 42.61 43.15 42.74 110 0 0.0
01/09/2020
42.61
 28,500 42.40 42.61 42.33 0 0 0
31/08/2020
42.40
 11,970 42.33 42.47 42.33 0 10 -0.0
28/08/2020
42.33
 59,750 42.33 42.68 42.20 40 0 0.0
27/08/2020
42.33
 9,610 42.33 42.33 42.13 200 0 0.0
26/08/2020
42.33
 6,300 42.26 42.33 42.20 20 0 0.0
25/08/2020
42.26
 12,390 42.20 42.47 42.20 0 150 -0.0
24/08/2020
42.20
 45,180 42.20 42.33 42.13 2,050 1,500 0.0
21/08/2020
42.20
 9,270 41.92 42.20 41.85 10 1,500 -0.1
20/08/2020
41.92
 16,070 42.13 42.20 41.85 3,200 0 0.2
19/08/2020
42.13
 5,960 42.13 42.20 41.78 1,200 0 0.1
18/08/2020
42.13
 6,480 42.26 42.26 41.85 0 210 -0.0
17/08/2020
42.26
 4,980 42.13 42.33 41.92 10 0 0.0
14/08/2020
42.13
 28,590 41.99 42.26 41.78 12,200 740 0.7
13/08/2020
41.99
 23,580 41.31 41.99 41.37 5,500 0 0.3
12/08/2020
41.31
 14,710 41.03 41.31 40.96 350 5,750 -0.3
11/08/2020
41.03
 11,070 41.51 41.72 41.03 290 5,000 -0.3
10/08/2020
41.51
 9,060 40.83 41.72 40.83 1,660 0 0.1
07/08/2020
40.83
 12,420 41.10 41.92 40.55 1,050 5,000 -0.2
06/08/2020
41.10
 14,890 41.85 42.06 40.76 0 0 0
05/08/2020
41.85
 30,920 40.41 41.99 40.07 0 0 0
04/08/2020
40.41
 12,300 39.73 40.69 39.73 100 0 0.0
03/08/2020
39.73
 14,550 39.52 39.73 39.39 100 0 0.0
31/07/2020
39.52
 10,050 39.59 39.59 39.32 60 0 0.0
30/07/2020
39.59
 13,440 39.39 39.59 38.84 400 0 0.0
29/07/2020
39.39
 30,240 40.21 40.21 38.02 400 0 0.0
28/07/2020
40.21
 9,920 38.43 40.21 37.95 100 0 0.0
27/07/2020
38.43
 65,810 41.10 41.10 38.36 0 0 0
24/07/2020
41.10
 41,090 41.99 42.06 39.87 170 0 0.0
23/07/2020
41.99
 5,850 41.85 41.99 41.78 0 0 0
22/07/2020
41.85
 9,090 41.78 41.85 41.78 0 0 0
21/07/2020
41.78
 8,510 41.85 42.20 41.72 1,430 0 0.1
20/07/2020
41.85
 6,300 42.26 42.33 41.78 0 0 0
17/07/2020
42.26
 12,670 42.13 42.47 42.13 50 0 0.0
16/07/2020
42.13
 19,280 41.44 42.13 41.58 0 0 0
15/07/2020
41.44
 14,370 41.44 41.72 41.31 540 0 0.0
14/07/2020
41.44
 24,800 41.92 41.92 41.37 520 0 0.0
13/07/2020
41.92
 34,800 42.47 42.47 41.92 3,000 0 0.2
10/07/2020
42.47
 18,920 42.61 42.61 42.33 7,500 0 0.5
09/07/2020: Cổ tức tiền mặt tỉ lệ: 45%
09/07/2020
42.61
 48,970 42.33 43.09 42.20 1,700 22,500 -1.3
08/07/2020
42.33
 56,830 42.33 42.52 42.01 0 20,310 -1.3
07/07/2020
42.33
 39,290 42.65 42.72 42.33 1,000 4,410 -0.2
06/07/2020
42.65
 59,500 42.40 43.10 42.40 2,700 0 0.2
03/07/2020
42.40
 54,120 41.50 42.46 41.50 3,200 700 0.2
02/07/2020
41.50
 19,580 41.31 42.08 41.31 110 0 0.0
01/07/2020
41.31
 22,440 41.25 41.31 40.86 0 1,050 -0.1
30/06/2020
41.25
 24,960 41.31 41.76 41.06 50 100 -0.0
29/06/2020
41.31
 40,720 41.31 42.14 41.18 1,000 0 0.1
26/06/2020
41.31
 52,790 40.23 41.57 40.29 0 7,320 -0.5
25/06/2020
40.23
 10,650 40.35 41.06 39.91 0 0 0
24/06/2020
40.35
 4,930 41.06 41.18 40.23 0 0 0
23/06/2020
41.06
 22,950 41.44 41.50 41.06 1,950 0 0.1
22/06/2020
41.44
 32,840 41.38 41.57 41.12 7,200 0 0.5
19/06/2020
41.38
 25,500 39.84 41.38 39.84 10 0 0.0
18/06/2020
39.84
 19,290 39.84 40.23 39.78 620 0 0.0
17/06/2020
39.84
 77,200 38.31 40.16 39.27 320 4,100 -0.2
16/06/2020
38.31
 8,600 38.05 38.37 38.05 10 0 0.0
15/06/2020
38.05
 29,520 38.44 38.44 38.05 200 0 0.0
12/06/2020
38.44
 15,500 39.08 39.08 38.44 0 0 0
11/06/2020
39.08
 31,350 39.01 39.46 39.01 0 0 0
10/06/2020
39.01
 13,040 39.40 39.40 38.95 0 0 0
09/06/2020
39.40
 14,870 39.52 39.71 39.27 0 5,730 -0.4
08/06/2020
39.52
 26,840 39.20 39.59 39.20 0 0 0
05/06/2020
39.20
 25,400 39.20 39.27 39.08 800 0 0.0
04/06/2020
39.20
 8,920 39.14 39.27 37.99 200 0 0.0
03/06/2020
39.14
 5,660 39.52 39.52 39.14 0 0 0
02/06/2020
39.52
 14,170 39.20 40.86 39.01 10 0 0.0
01/06/2020
39.20
 16,460 39.33 39.33 38.95 270 200 0.0
29/05/2020
39.33
 4,100 39.46 39.46 39.08 200 0 0.0
28/05/2020
39.46
 22,540 39.01 39.59 39.08 0 0 0
27/05/2020
39.01
 12,920 39.33 39.40 39.01 0 0 0
26/05/2020
39.33
 12,570 39.08 39.40 38.63 0 0 0
25/05/2020
39.08
 9,090 39.08 39.27 39.08 0 0 0
22/05/2020
39.08
 17,290 39.08 39.27 39.08 0 0 0
21/05/2020
39.08
 14,860 39.20 39.59 39.08 1,900 200 0.1
20/05/2020
39.20
 11,890 39.33 39.33 39.20 2,300 0 0.1
19/05/2020
39.33
 25,200 39.27 40.16 39.08 0 0 0
18/05/2020
39.27
 9,780 38.25 39.59 38.25 0 0 0
15/05/2020
38.25
 7,330 38.31 38.31 38.18 0 0 0
14/05/2020
38.31
 38,340 38.25 38.31 37.80 2,000 220 0.1
13/05/2020
38.25
 18,820 38.05 38.25 38.05 0 0 0
12/05/2020
38.05
 21,830 38.18 38.25 37.99 1,940 520 0.1
11/05/2020
38.18
 18,230 37.93 38.25 37.93 20 0 0.0
08/05/2020
37.93
 22,090 37.99 38.18 37.86 2,500 16,920 -0.9
07/05/2020
37.99
 32,100 37.99 38.57 37.99 0 26,000 -1.5
06/05/2020
37.99
 10,790 37.86 37.99 37.86 0 0 0
05/05/2020
37.86
 17,600 37.86 37.99 37.80 2,000 0 0.1
04/05/2020
37.86
 24,580 37.74 37.99 37.74 0 100 -0.0
29/04/2020
37.74
 16,440 37.67 38.18 37.48 310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |