CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115.40
0.60
(0.52%)

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
(2024-12-30)
0.10 0.09% 72,600 -13,000 -1.5
113.90
116
115.40
2 tháng
(2024-11-28)
3.10 2.76% 158,100 -13,400 -1.5
112.30
116
115.40
3 tháng
(2024-10-29)
0.40 0.35% 265,300 -13,600 -1.6
110.50
116
115.40
6 tháng
(2024-07-31)
18.50 19.09% 1,017,000 251,800 26.3
94.20
122
115.40
12 tháng
(2024-02-02)
29.87 34.93% 2,274,100 230,210 25.1
82.77
122
115.40
24 tháng
(2023-02-07)
38.91 50.87% 3,904,400 684,287 69.4
73.96
122
115.40
36 tháng
(2022-02-14)
49.30 74.59% 6,698,900 1,001,692 97.7
65.39
122
115.40
60 tháng
(2020-02-24)
76.58 197.25% 20,629,590 614,232 86.9
28.73
122
115.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2018
42.79
26,820 43.40 43.40 42.79 10,100 9,490 0.0
04/09/2018
43.40
25,930 43.46 43.68 43.01 10,100 14,020 -0.3
31/08/2018
43.46
7,900 43.79 43.79 43.40 750 720 0.0
30/08/2018: Cổ tức tiền mặt tỉ lệ: 40%
30/08/2018
43.79
36,030 43.79 44.47 42.62 4,810 30,510 -2.0
29/08/2018
43.79
31,100 43.85 43.95 43.69 50 28,890 -2.4
28/08/2018
43.85
73,820 43.85 44.17 43.74 52,040 71,100 -1.6
27/08/2018
43.85
61,100 43.69 44.01 43.64 7,000 59,290 -4.3
24/08/2018
43.69
14,360 43.69 43.69 43.64 2,500 13,280 -0.9
23/08/2018
43.69
42,230 43.69 43.69 43.64 20,620 40,130 -1.6
22/08/2018
43.69
37,670 43.69 43.95 43.64 5,140 35,830 -2.5
21/08/2018
43.69
42,310 43.69 43.95 43.53 5,950 21,270 -1.3
20/08/2018
43.69
43,940 44.17 44.22 43.69 22,550 32,720 -0.8
17/08/2018
44.17
10,150 44.22 44.22 44.11 0 10,070 -0.8
16/08/2018
44.22
5,120 44.22 44.75 43.95 0 5,040 -0.4
15/08/2018
44.22
41,740 43.58 44.22 44.01 120 40,000 -3.3
14/08/2018
43.58
5,720 44.22 44.22 43.53 60 3,020 -0.2
13/08/2018
44.22
2,410 44.22 44.70 43.69 20 100 -0.0
10/08/2018
44.22
990 44.17 44.22 43.69 20 110 -0.0
09/08/2018
44.17
2,150 42.62 44.17 42.62 10 50 -0.0
08/08/2018
42.62
5,290 43.16 44.11 42.62 50 4,000 -0.3
07/08/2018
43.16
7,020 44.49 44.49 43.16 500 4,420 -0.3
06/08/2018
44.49
4,200 44.75 44.97 44.49 20 3,280 -0.3
03/08/2018
44.75
12,210 45.29 45.29 44.22 2,690 12,200 -0.8
02/08/2018
45.29
3,290 44.27 45.29 44.27 20 50 -0.0
01/08/2018
44.27
17,940 45.82 46.46 44.22 3,520 14,230 -0.9
31/07/2018
45.82
8,480 45.98 46.35 45.45 4,200 4,500 -0.0
30/07/2018
45.98
13,480 46.09 46.35 45.82 7,340 3,200 0.4
27/07/2018
46.09
9,370 45.55 47.68 45.39 5,030 1,010 0.3
26/07/2018
45.55
3,450 45.82 46.62 45.55 1,200 1,210 -0.0
25/07/2018
45.82
18,780 45.82 45.87 45.34 16,110 9,400 0.6
24/07/2018
45.82
2,650 45.82 47.90 45.77 20 2,630 -0.2
23/07/2018
45.82
10,770 45.34 46.25 45.34 2,730 4,500 -0.2
20/07/2018
45.34
6,020 46.35 46.35 45.34 1,840 3,200 -0.1
19/07/2018
46.35
12,220 46.35 46.35 45.29 300 11,520 -1.0
18/07/2018
46.35
13,840 46.35 46.35 46.35 0 13,790 -1.2
17/07/2018
46.35
2,600 46.09 46.35 45.29 70 1,010 -0.1
16/07/2018
46.09
2,120 46.30 46.35 45.82 10 1,720 -0.1
13/07/2018
46.30
3,370 46.09 46.35 45.82 580 3,360 -0.2
12/07/2018
46.09
5,900 46.19 46.19 45.82 1,010 5,000 -0.3
11/07/2018
46.19
5,200 46.35 46.35 45.29 2,020 4,240 -0.2
10/07/2018
46.35
13,640 46.83 46.89 45.29 500 11,650 -1.0
09/07/2018
46.83
3,060 46.89 47.58 46.83 10 3,060 -0.3
06/07/2018
46.89
13,020 47.20 47.58 43.90 9,470 11,560 -0.2
05/07/2018
47.20
8,570 49.02 49.02 47.20 310 4,210 -0.4
04/07/2018
49.02
90 49.02 49.02 47.42 30 0 0.0
03/07/2018
49.02
6,240 49.02 49.55 47.20 45,340 48,220 -0.3
02/07/2018
49.02
2,570 49.55 49.55 49.02 170 2,100 -0.2
29/06/2018
49.55
81,480 49.44 49.55 49.02 67,990 77,360 -0.9
28/06/2018
49.44
39,550 49.55 49.55 49.34 32,740 37,580 -0.5
27/06/2018
49.55
26,830 49.55 49.55 49.02 23,820 24,910 -0.1
26/06/2018
49.55
28,620 49.55 49.55 49.02 23,850 27,000 -0.3
25/06/2018
49.55
19,420 49.55 49.82 49.39 17,650 16,590 0.1
22/06/2018
49.55
16,510 49.55 50.08 48.48 14,020 8,640 0.5
21/06/2018
49.55
12,510 49.55 49.55 49.55 10,710 10,510 0.0
20/06/2018
49.55
20,570 49.39 49.55 49.18 20,190 12,280 0.7
19/06/2018
49.39
8,050 49.55 49.55 49.28 4,900 1,500 0.3
18/06/2018
49.55
13,120 49.55 49.55 49.02 6,410 8,900 -0.2
15/06/2018
49.55
32,990 49.87 50.08 48.86 26,050 28,580 -0.2
14/06/2018
49.87
79,640 49.55 50.19 49.55 70,800 64,300 0.6
13/06/2018
49.55
9,150 49.55 50.08 48.48 60 6,390 -0.6
12/06/2018
49.55
11,040 49.02 49.55 48.48 10,010 710 0.9
11/06/2018
49.02
4,090 49.18 49.18 48.48 10 0 0.0
08/06/2018
49.18
720 49.07 49.18 48.54 270 0 0.0
07/06/2018
49.07
10,190 48.80 49.34 49.02 10,060 0 0.9
06/06/2018
48.80
7,200 48.80 49.55 48.48 30 230 -0.0
05/06/2018
48.80
4,120 49.39 49.55 48.80 410 1,800 -0.1
04/06/2018
49.39
18,560 48.75 50.08 48.38 12,880 10,090 0.3
01/06/2018
48.75
19,500 49.55 52.21 48.48 9,130 1,550 0.7
31/05/2018
49.55
4,640 51.41 51.41 48.80 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
51.41
56,510 50.51 53.17 48.22 2,770 2,860 -0.0
29/05/2018
50.51
72,220 50.31 50.61 50.10 260 61,780 -6.1
28/05/2018
50.31
16,060 50.56 50.56 49.09 1,250 4,680 -0.3
25/05/2018
50.56
15,480 50.10 51.06 49.60 80 1,900 -0.2
24/05/2018
50.10
5,640 50.10 50.10 49.60 0 2,000 -0.2
23/05/2018
50.10
16,690 50.10 50.10 49.39 970 7,370 -0.6
22/05/2018
50.10
59,250 49.95 50.51 49.50 170,450 148,700 2.2
21/05/2018
49.95
1,620 50.05 50.05 49.70 50 910 -0.1
18/05/2018
50.05
15,580 49.60 50.51 49.34 540 5,770 -0.5
17/05/2018
49.60
30,300 49.19 50.61 49.34 2,400 8,600 -0.6
16/05/2018
49.19
2,120 49.50 49.50 49.19 0 10 -0.0
15/05/2018
49.50
12,180 49.19 49.50 49.09 50 3,200 -0.3
14/05/2018
49.19
2,060 49.29 49.29 49.09 0 10 -0.0
11/05/2018
49.29
10,800 49.50 49.50 48.64 7,000 200 0.7
10/05/2018
49.50
7,730 49.50 49.60 49.09 0 7,290 -0.7
09/05/2018
49.50
3,090 49.60 49.60 49.09 10 2,000 -0.2
08/05/2018
49.60
4,630 49.75 49.75 48.69 120 3,440 -0.3
07/05/2018
49.75
7,280 49.80 49.85 48.58 40 4,010 -0.4
04/05/2018
49.80
22,980 49.85 49.85 48.08 2,460 20,870 -1.8
03/05/2018
49.85
18,990 49.09 50.10 48.69 210 5,200 -0.5
02/05/2018
49.09
5,750 50.10 50.10 49.09 560 1,500 -0.1
27/04/2018
50.10
6,440 49.09 50.10 48.84 2,540 1,870 0.1
26/04/2018
49.09
7,050 49.04 50.05 49.04 10 2,400 -0.2
24/04/2018
49.04
6,680 48.58 49.04 48.58 2,820 1,900 0.1
23/04/2018
48.58
13,780 49.55 50.10 48.58 2,340 4,020 -0.2
20/04/2018
49.55
9,810 49.60 50.10 49.09 1,550 2,900 -0.1
19/04/2018
49.60
8,220 50.10 50.56 49.04 110 2,800 -0.3
18/04/2018
50.10
13,400 50.10 50.15 47.57 11,150 3,800 0.7
17/04/2018
50.10
9,610 50.10 50.61 49.09 274,020 275,730 -0.2
16/04/2018
50.10
7,150 50.10 50.36 47.07 350 2,500 -0.2
13/04/2018
50.10
21,240 49.34 51.87 49.34 2,730 12,580 -1.0

Chính sách bảo mật | Điều khoản sử dụng |