CTCP Dịch vụ Hàng hóa Nội Bài (nct)

114.90
-0.10
(-0.09%)
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
(2024-12-16) 		2.50 2.22% 83,900 -5,200 -0.6
112.50
116
115
2 tháng
(2024-11-18) 		4.50 4.07% 152,400 1,300 0.1
110.50
116
115
3 tháng
(2024-10-17) 		-0.70 -0.61% 265,800 5,500 0.6
110.50
116
115
6 tháng
(2024-07-19) 		20.10 21.18% 1,048,800 291,700 30.3
94.20
122
115
12 tháng
(2024-01-22) 		30.61 36.28% 2,315,800 265,610 28.5
82.77
122
115
24 tháng
(2023-01-27) 		39.38 52.08% 3,925,100 696,517 70.8
73.96
122
115
36 tháng
(2022-02-07) 		47.41 70.15% 6,759,400 999,192 97.7
65.39
122
115
60 tháng
(2020-02-11) 		75.46 190.83% 20,721,360 581,542 85.3
28.73
122
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2018
51.87
 10,260 52.13 52.63 50.61 140 0 0.0
30/03/2018
52.13
 29,200 51.42 52.13 51.37 115,330 100,400 1.5
29/03/2018
51.42
 36,560 52.63 52.63 51.37 115,910 105,400 1.1
28/03/2018
52.63
 22,450 51.22 53.14 50.61 350 3,600 -0.3
27/03/2018
51.22
 2,210 52.08 52.13 51.12 320 440 -0.0
26/03/2018
52.08
 5,500 51.62 53.14 50.86 350 580 -0.0
23/03/2018
51.62
 2,930 52.58 52.58 50.61 910 400 0.1
22/03/2018
52.58
 28,740 50.31 52.58 50.36 25,010 10,880 1.4
21/03/2018
50.31
 59,550 50.20 50.31 49.90 75,440 83,740 -0.8
20/03/2018
50.20
 2,010 50.31 50.31 50.10 760 920 -0.0
19/03/2018
50.31
 4,230 50.51 50.51 50.10 1,090 2,670 -0.2
16/03/2018
50.51
 7,390 50.10 50.61 50.10 3,010 5,110 -0.2
15/03/2018
50.10
 4,730 51.12 51.12 50.10 260 20 0.0
14/03/2018
51.12
 35,430 50.61 51.12 49.85 25,400 25,550 -0.0
13/03/2018
50.61
 8,520 50.36 50.61 50.36 1,000 4,140 -0.3
12/03/2018
50.36
 16,890 50.61 50.66 50.10 3,980 6,510 -0.3
09/03/2018
50.61
 22,400 51.62 51.87 50.56 970 21,990 -2.1
08/03/2018
51.62
 41,770 51.92 52.13 51.62 34,500 37,670 -0.3
07/03/2018
51.92
 43,890 52.03 52.38 51.12 31,040 41,850 -1.1
06/03/2018
52.03
 9,900 52.38 52.38 52.03 200 2,210 -0.2
05/03/2018
52.38
 1,270 53.14 53.14 52.38 80 130 -0.0
02/03/2018
53.14
 16,520 52.53 53.14 52.13 13,460 7,100 0.7
01/03/2018
52.53
 3,920 52.79 52.79 52.18 90 80 0.0
28/02/2018
52.79
 7,330 53.70 53.70 52.68 550 2,510 -0.2
27/02/2018
53.70
 12,190 53.80 53.80 52.73 8,150 810 0.8
26/02/2018
53.80
 7,240 55.57 55.57 53.39 1,550 1,140 0.0
23/02/2018
55.57
 14,450 55.67 55.67 54.81 11,910 1,800 1.1
22/02/2018
55.67
 45,830 55.67 56.13 55.57 40,000 9,670 3.3
21/02/2018
55.67
 32,220 53.14 55.67 53.14 23,790 8,950 1.6
13/02/2018
53.14
 21,630 51.92 53.65 52.03 8,370 9,310 -0.1
12/02/2018
51.92
 78,110 49.60 51.92 49.60 68,630 0 6.8
09/02/2018
49.60
 43,620 50.31 50.31 48.08 41,120 4,790 3.6
08/02/2018
50.31
 25,760 50.61 51.62 49.70 20,030 40 2.0
07/02/2018
50.61
 9,790 48.58 50.61 49.60 4,130 0 0.4
06/02/2018
48.58
 28,800 47.62 49.09 46.31 1,110 6,310 -0.5
05/02/2018
47.62
 41,190 49.60 49.60 47.32 2,220 25,000 -2.1
02/02/2018
49.60
 15,600 48.64 49.60 48.58 3,570 400 0.3
01/02/2018
48.64
 2,850 50.61 50.61 48.08 570 1,900 -0.1
31/01/2018
50.61
 16,890 50.51 51.12 49.09 3,910 6,740 -0.3
30/01/2018
50.51
 25,920 47.83 51.12 47.77 19,140 10,260 0.9
29/01/2018
47.83
 19,980 47.67 49.19 47.62 1,700 7,070 -0.5
26/01/2018
47.67
 92,220 50.15 50.15 47.47 30,830 12,750 1.7
25/01/2018
50.15
 76,790 52.63 52.63 50.15 23,840 24,620 -0.0
22/01/2018
52.63
 50,300 53.90 54.15 51.67 380 6,110 -0.6
19/01/2018
53.90
 20,020 54.66 54.66 53.90 2,720 0 0.3
18/01/2018
54.66
 24,890 54.66 55.16 53.14 50 2,000 -0.2
17/01/2018
54.66
 21,740 55.42 56.68 54.40 3,770 7,850 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |