CTCP Dịch vụ Hàng hóa Nội Bài (nct)

112.80
0.60
(0.53%)
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
(2024-10-09) 		-5.20 -4.41% 132,400 1,200 -0.1
111.80
118
112.80
2 tháng
(2024-09-09) 		10.80 10.59% 469,100 103,457 11.2
102
122
112.80
3 tháng
(2024-08-12) 		16.60 17.26% 716,400 218,168 22.7
96.20
122
112.80
6 tháng
(2024-05-13) 		26.23 30.29% 1,469,100 306,746 31.3
85.91
122
112.80
12 tháng
(2023-11-14) 		31.35 38.49% 2,414,200 262,546 27.5
81.36
122
112.80
24 tháng
(2022-11-21) 		38.92 52.69% 4,029,900 762,553 76.4
72.57
122
112.80
36 tháng
(2021-11-24) 		44.67 65.56% 7,115,100 1,071,828 102.8
64.22
122
112.80
60 tháng
(2019-12-05) 		70.50 166.65% 21,031,800 489,928 77.8
28.73
122
112.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
55.42
 20,480 54.96 55.97 54.96 5,960 8,000 -0.2
15/01/2018
54.96
 20,260 56.18 57.69 54.96 1,350 140 0.1
12/01/2018
56.18
 18,920 56.68 56.68 55.42 8,040 0 0.9
11/01/2018
56.68
 18,310 56.43 56.68 55.21 1,000 1,050 -0.0
10/01/2018
56.43
 25,780 56.73 56.94 56.43 3,760 1,880 0.2
09/01/2018
56.73
 14,960 58.45 58.45 56.68 280 500 -0.0
08/01/2018
58.45
 52,990 56.13 58.45 56.18 30,090 1,990 3.2
05/01/2018
56.13
 15,120 56.68 56.68 55.16 660 10 0.1
04/01/2018
56.68
 23,290 56.43 57.69 55.77 9,890 0 1.1
03/01/2018
56.43
 31,210 58.10 58.71 55.92 3,030 0 0.3
02/01/2018
58.10
 28,800 57.59 58.50 57.54 4,570 0 0.5
29/12/2017
57.59
 27,560 57.19 57.69 56.78 3,160 0 0.4
28/12/2017
57.19
 3,410 57.44 58.20 57.19 300 0 0.0
27/12/2017
57.44
 20,760 57.69 57.69 56.68 4,930 0 0.6
26/12/2017
57.69
 42,450 55.62 57.69 54.81 12,020 2,010 1.1
25/12/2017
55.62
 20,570 55.37 56.18 55.27 3,860 4,200 -0.0
22/12/2017
55.37
 21,400 56.63 56.68 55.16 1,440 2,000 -0.1
21/12/2017
56.63
 26,450 55.92 56.68 54.66 13,210 200 1.5
20/12/2017
55.92
 33,750 56.18 57.14 55.67 3,960 4,670 -0.1
19/12/2017
56.18
 48,460 57.19 58.20 56.18 11,930 3,000 1.0
18/12/2017
57.19
 59,610 55.67 58.10 55.16 6,230 200 0.7
15/12/2017
55.67
 36,610 55.67 56.18 55.16 9,560 3,540 0.7
14/12/2017
55.67
 63,840 53.65 55.67 54.15 9,600 1,200 0.9
13/12/2017
53.65
 114,910 52.13 53.65 51.62 37,730 8,100 3.1
12/12/2017
52.13
 24,790 52.38 52.68 50.61 3,980 3,000 0.1
11/12/2017
52.38
 7,780 52.63 52.63 51.17 140 0 0.0
08/12/2017
52.63
 48,860 51.12 53.65 51.12 1,210 2,960 -0.2
07/12/2017
51.12
 13,320 51.12 51.62 50.61 1,160 2,020 -0.1
06/12/2017
51.12
 48,450 52.13 52.63 50.10 4,970 0 0.5
05/12/2017
52.13
 39,220 52.33 53.65 50.86 5,860 100 0.6
04/12/2017
52.33
 59,540 50.10 52.33 50.61 16,270 1,260 1.5
01/12/2017
50.10
 51,160 48.58 50.46 48.84 20,560 11,950 0.9
30/11/2017
48.58
 14,730 49.60 49.60 48.58 1,750 5,000 -0.3
29/11/2017
49.60
 21,680 47.32 50.20 48.08 12,020 3,000 0.9
28/11/2017
47.32
 15,850 49.60 49.60 47.32 1,310 0 0.1
27/11/2017
49.60
 64,540 50.10 50.36 47.32 8,010 40 0.8
24/11/2017
50.10
 13,510 50.46 50.61 49.60 4,540 0 0.5
23/11/2017
50.46
 24,170 50.76 52.13 49.09 1,200 0 0.1
22/11/2017
50.76
 25,540 50.81 51.62 50.15 590 1,400 -0.1
21/11/2017
50.81
 18,470 50.86 52.08 50.61 7,500 500 0.7
20/11/2017
50.86
 42,950 49.09 51.06 49.09 31,890 100 3.2
17/11/2017
49.09
 28,100 51.12 52.08 49.09 10,470 1,940 0.9
16/11/2017
51.12
 18,040 51.92 52.63 50.61 6,300 360 0.6
15/11/2017
51.92
 20,420 51.37 52.94 51.47 7,770 4,310 0.4
14/11/2017
51.37
 49,690 50.91 53.14 50.91 12,550 15,400 -0.3
13/11/2017
50.91
 44,110 49.14 50.91 49.09 13,320 120 1.3
10/11/2017
49.14
 84,110 49.09 50.05 48.89 67,460 8,700 5.7
09/11/2017
49.09
 82,290 48.28 50.05 48.58 5,740 6,800 -0.1
08/11/2017
48.28
 106,830 45.75 48.53 45.80 11,620 13,440 -0.2
07/11/2017
45.75
 30,670 45.70 45.80 45.55 12,820 6,190 0.6
06/11/2017
45.70
 31,310 45.85 45.85 45.50 5,130 21,260 -1.5
03/11/2017
45.85
 12,610 45.80 46.00 45.55 4,850 2,110 0.2
02/11/2017
45.80
 18,610 45.55 46.05 45.30 3,890 4,460 -0.1
01/11/2017
45.55
 6,290 44.79 45.55 44.84 120 70 0.0
31/10/2017
44.79
 19,180 45.04 45.55 44.64 4,060 6,060 -0.2
30/10/2017
45.04
 28,790 45.04 46.16 45.04 11,220 13,270 -0.2
27/10/2017
45.04
 22,240 44.54 46.05 44.08 5,650 9,940 -0.4
26/10/2017
44.54
 16,280 45.55 46.56 44.54 1,100 0 0.1
25/10/2017
45.55
 20,360 43.57 46.61 44.54 2,070 500 0.1
24/10/2017
43.57
 50,420 42.36 43.88 42.36 16,100 14,940 0.1
23/10/2017
42.36
 30,340 41.50 42.51 41.25 10 2,000 -0.2
20/10/2017
41.50
 8,320 41.20 41.75 41.20 10 2,000 -0.2
19/10/2017
41.20
 11,900 40.99 42.01 40.99 10 4,150 -0.3
18/10/2017
40.99
 7,620 42.31 42.31 40.99 20 5,310 -0.4
17/10/2017
42.31
 130 42.31 42.31 41.80 0 0 0
16/10/2017
42.31
 7,120 42.26 42.41 42.26 1,000 2,870 -0.2
13/10/2017
42.26
 12,660 42.01 42.26 41.95 8,050 2,000 0.5
12/10/2017
42.01
 5,010 41.85 42.01 41.85 5,000 0 0.4
11/10/2017
41.85
 19,490 41.85 41.90 41.40 7,510 0 0.6
10/10/2017
41.85
 5,130 41.95 42.01 41.35 110 600 -0.0
09/10/2017
41.95
 3,380 41.55 42.21 40.99 20 200 -0.0
06/10/2017
41.55
 17,700 41.90 42.26 41.55 8,000 1,010 0.6
05/10/2017
41.90
 33,950 41.75 41.90 40.99 2,430 800 0.1
04/10/2017
41.75
 3,740 41.70 41.95 40.89 20 0 0.0
03/10/2017
41.70
 4,490 41.60 41.70 41.09 2,350 0 0.2
02/10/2017
41.60
 7,480 42.01 42.11 41.50 2,980 560 0.2
29/09/2017
42.01
 23,510 41.30 42.16 41.75 4,200 200 0.3
28/09/2017
41.30
 40,070 40.18 41.50 40.13 4,200 1,200 0.2
27/09/2017
40.18
 8,200 39.98 40.23 39.73 130 350 -0.0
26/09/2017
39.98
 10,520 39.98 40.03 39.98 3,990 0 0.3
25/09/2017
39.98
 12,670 39.73 39.98 39.63 10,270 0 0.8
22/09/2017
39.73
 10,160 39.63 39.88 39.63 1,000 0 0.1
21/09/2017
39.63
 4,530 39.48 39.68 39.48 840 0 0.1
20/09/2017
39.48
 12,930 38.82 39.93 39.48 8,330 0 0.6
19/09/2017
38.82
 10,860 39.22 39.48 38.82 5,000 1,050 0.3
18/09/2017
39.22
 560 39.22 39.48 39.22 0 0 0
15/09/2017
39.22
 3,860 39.68 39.68 39.17 770 0 0.1
14/09/2017
39.68
 3,490 39.68 39.68 38.97 220 0 0.0
13/09/2017
39.68
 17,690 39.68 39.73 39.68 17,510 20 1.4
12/09/2017
39.68
 9,240 39.37 40.49 39.48 8,320 0 0.6
11/09/2017
39.37
 2,270 39.53 39.53 39.37 0 200 -0.0
08/09/2017
39.53
 7,080 39.63 39.68 39.53 5,190 0 0.4
07/09/2017
39.63
 81,330 39.68 39.68 39.48 77,260 0 6.0
06/09/2017
39.68
 7,150 39.48 39.88 39.48 1,800 2,200 -0.0
05/09/2017
39.48
 54,900 39.37 39.98 39.42 47,660 200 3.7
01/09/2017
39.37
 1,280 39.48 39.48 39.37 0 500 -0.0
31/08/2017
39.48
 101,310 39.48 39.53 39.48 94,990 0 7.4
30/08/2017
39.48
 118,610 39.48 39.58 39.42 100,000 0 7.8
29/08/2017
39.48
 11,620 39.48 39.48 38.87 20 0 0.0
28/08/2017
39.48
 52,310 39.27 39.58 39.27 31,630 400 2.4

Chính sách bảo mật | Điều khoản sử dụng |