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)
17/03/2020
16.31
 5,180 16.31 16.31 15.84 0 0 0
16/03/2020
16.31
 800 16.68 16.68 16.31 0 0 0
13/03/2020
16.68
 2,300 16.77 17.24 16.68 0 0 0
12/03/2020
16.77
 9,910 18.82 19.01 16.77 0 200 -0.0
11/03/2020
18.82
 2,000 19.57 19.57 18.82 0 0 0
10/03/2020
19.57
 600 19.20 19.57 19.57 0 0 0
09/03/2020
19.20
 7,000 20.50 20.50 18.92 0 0 0
06/03/2020
20.50
 6,800 20.31 20.69 20.41 0 0 0
05/03/2020
20.31
 4,050 20.50 21.25 19.20 0 0 0
04/03/2020
20.50
 1,450 20.50 20.50 20.50 0 0 0
03/03/2020
20.50
 2,000 20.50 20.69 20.50 0 0 0
02/03/2020
20.50
 3,300 20.50 21.43 20.50 0 0 0
28/02/2020
20.50
 2,700 20.50 20.78 20.50 0 0 0
27/02/2020
20.50
 2,400 19.66 20.59 20.50 0 0 0
26/02/2020
19.66
 100 21.25 21.25 19.66 0 0 0
25/02/2020
21.25
 0 20.87 21.25 21.25 0 0 0
24/02/2020
20.87
 2,210 21.43 21.43 20.87 0 0 0
21/02/2020
21.43
 1,100 21.80 21.80 21.43 0 0 0
20/02/2020
21.80
 600 21.43 21.80 19.01 0 0 0
19/02/2020
21.43
 3,200 21.43 21.43 20.59 0 0 0
18/02/2020
21.43
 1,010 21.90 21.90 21.43 0 0 0
17/02/2020
21.90
 70 21.90 21.90 21.90 0 0 0
14/02/2020
21.90
 200 21.43 21.90 21.90 0 0 0
13/02/2020
21.43
 2,500 21.90 21.90 21.43 0 0 0
12/02/2020
21.90
 440 21.43 21.90 19.29 0 0 0
11/02/2020
21.43
 2,235 21.25 21.43 21.43 0 0 0
10/02/2020
21.25
 1,800 22.55 23.11 20.97 0 0 0
07/02/2020
22.55
 3,010 21.53 22.55 22.36 2,000 0 0.0
06/02/2020
21.53
 120 20.97 21.53 21.53 0 0 0
05/02/2020
20.97
 200 20.97 23.20 20.97 0 0 0
04/02/2020
20.97
 2,950 20.50 20.97 18.36 0 0 0
03/02/2020
20.50
 2,600 22.18 22.18 20.50 2,000 0 0.0
31/01/2020
22.18
 200 22.36 22.36 22.18 0 0 0
30/01/2020
22.36
 0 22.36 22.36 22.36 0 0 0
22/01/2020
22.36
 200 22.36 22.36 22.36 0 0 0
21/01/2020
22.36
 2,100 22.36 22.36 22.36 0 0 0
20/01/2020
22.36
 2,400 22.64 22.64 22.36 0 0 0
17/01/2020
22.64
 3,500 25.35 25.35 22.36 0 0 0
16/01/2020
25.35
 100 22.74 25.35 25.35 0 0 0
15/01/2020
22.74
 300 22.36 22.74 22.36 0 0 0
14/01/2020
22.36
 4,500 24.51 24.51 22.36 0 0 0
13/01/2020
24.51
 100 22.08 24.51 24.51 0 0 0
10/01/2020
22.08
 1,100 22.55 22.55 20.22 0 0 0
09/01/2020
22.55
 200 22.92 22.92 21.53 0 0 0
08/01/2020
22.92
 1,100 22.64 23.30 22.64 0 300 -0.0
07/01/2020
22.64
 100 23.30 23.30 22.64 0 0 0
06/01/2020
23.30
 200 23.30 23.30 23.30 0 0 0
03/01/2020
23.30
 1,000 24.23 24.23 23.30 0 0 0
02/01/2020
24.23
 480 24.32 24.41 24.23 0 0 0
31/12/2019
24.32
 100 23.30 24.32 24.32 0 0 0
30/12/2019
23.30
 2,000 24.41 24.41 23.30 0 0 0
27/12/2019
24.41
 0 24.41 24.41 24.41 0 0 0
26/12/2019
24.41
 200 24.97 24.97 24.41 0 0 0
25/12/2019
24.97
 100 23.58 24.97 24.97 0 0 0
24/12/2019
23.58
 1,341 23.48 23.58 23.39 0 1,041 -0.0
23/12/2019
23.48
 2,800 23.76 23.76 23.48 0 1,100 -0.0
20/12/2019
23.76
 1,834 23.48 23.76 23.67 0 1,534 -0.0
19/12/2019
23.48
 3,500 23.48 23.67 23.48 0 3,000 -0.1
18/12/2019
23.48
 3,200 24.13 24.13 23.48 0 3,000 -0.1
17/12/2019
24.13
 1,000 23.48 24.13 24.13 0 1,000 -0.0
16/12/2019
23.48
 3,000 24.23 24.23 23.39 0 1,800 -0.0
13/12/2019
24.23
 4,000 24.13 24.23 23.30 0 0 0
12/12/2019
24.13
 400 23.30 24.69 24.13 0 0 0
11/12/2019
23.30
 1,600 24.23 24.32 23.30 0 0 0
10/12/2019
24.23
 400 24.69 24.69 24.23 0 0 0
09/12/2019
24.69
 100 24.69 24.69 24.69 0 0 0
06/12/2019
24.69
 100 24.32 24.69 24.69 0 0 0
05/12/2019
24.32
 300 26.00 26.00 24.32 0 0 0
04/12/2019
26.00
 100 24.32 26.00 26.00 0 0 0
03/12/2019
24.32
 1,500 24.32 24.32 24.32 0 0 0
02/12/2019
24.32
 500 24.32 24.32 24.32 0 0 0
29/11/2019
24.32
 0 24.32 24.32 24.32 0 0 0
28/11/2019
24.32
 0 24.23 24.32 24.32 0 0 0
27/11/2019
24.23
 5,000 24.97 24.97 24.23 0 5,000 -0.1
26/11/2019
24.97
 1,400 24.97 25.16 24.97 0 0 0
25/11/2019
24.97
 0 24.97 24.97 24.97 0 0 0
22/11/2019
24.97
 100 25.16 25.16 24.97 0 0 0
21/11/2019
25.16
 3,001 25.16 25.16 25.16 0 0 0
20/11/2019
25.16
 0 25.16 25.16 25.16 0 0 0
19/11/2019
25.16
 1,800 25.16 25.16 24.97 0 0 0
18/11/2019
25.16
 41,460 25.25 25.25 25.16 0 0 0
15/11/2019
25.25
 110 25.53 25.53 25.25 0 0 0
14/11/2019
25.53
 2,500 25.53 25.53 25.53 0 0 0
13/11/2019
25.53
 0 25.53 25.53 25.53 0 0 0
12/11/2019
25.53
 0 25.35 25.53 25.53 0 0 0
11/11/2019
25.35
 500 25.63 25.63 25.35 0 0 0
08/11/2019
25.63
 700 25.63 25.63 25.63 0 0 0
07/11/2019
25.63
 0 25.63 25.63 25.63 0 0 0
06/11/2019
25.63
 411 25.63 25.63 25.63 0 0 0
05/11/2019
25.63
 0 25.63 25.63 25.63 0 0 0
04/11/2019
25.63
 1,300 25.90 25.90 25.63 0 0 0
01/11/2019
25.90
 0 25.90 25.90 25.90 0 0 0
31/10/2019
25.90
 300 26.09 26.09 25.90 0 0 0
30/10/2019
26.09
 100 26.28 26.28 26.09 0 0 0
29/10/2019
26.28
 88 26.09 26.28 26.28 0 0 0
28/10/2019
26.09
 510 27.30 27.30 26.09 0 0 0
25/10/2019
27.30
 400 25.25 27.30 26.37 0 0 0
24/10/2019
25.25
 1,157 25.35 25.35 25.25 0 0 0
23/10/2019
25.35
 13,500 26.84 26.84 25.35 0 0 0
22/10/2019
26.84
 100 26.09 26.84 26.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |