CTCP Dịch vụ Hàng hóa Nội Bài (nct)

107.40
1.40
(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
(2024-08-19) 		10.40 10.72% 309,800 144,488 14.6
97
107.40
107.40
2 tháng
(2024-07-22) 		12.40 13.05% 489,300 206,096 20.5
94.20
107.40
107.40
3 tháng
(2024-06-20) 		15.12 16.38% 868,900 235,976 23.5
92.28
107.40
107.40
6 tháng
(2024-03-22) 		19.49 22.18% 1,432,200 140,256 15.1
82.77
107.40
107.40
12 tháng
(2023-09-25) 		26.96 33.52% 2,238,800 187,256 19.3
78.23
107.40
107.40
24 tháng
(2022-09-29) 		32.52 43.44% 3,991,400 704,393 69.2
71.52
107.40
107.40
36 tháng
(2021-10-04) 		40.05 59.46% 7,463,000 1,402,338 130.2
64.22
107.40
107.40
60 tháng
(2019-10-15) 		63.66 145.53% 20,864,550 409,228 69.4
28.73
107.40
107.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
83.34
 9,800 83.72 83.72 83.24 3,300 7,200 -0.3
23/04/2024
82.96
 7,900 82.77 83.72 82.77 600 5,100 -0.4
22/04/2024
82.77
 23,200 82.96 83.72 82.77 500 20,500 -1.7
19/04/2024
82.86
 20,900 84.96 84.96 82.77 4,400 14,400 -0.9
17/04/2024
84.39
 9,700 85.15 85.15 84.39 4,600 5,400 -0.1
16/04/2024
85.05
 13,600 85.43 85.43 84.48 0 8,600 -0.8
15/04/2024
85.53
 6,600 85.62 85.62 85.53 0 5,300 -0.5
12/04/2024
85.53
 2,800 85.53 85.53 85.15 0 0 0
11/04/2024
85.15
 8,600 85.43 85.43 84.67 100 6,300 -0.6
10/04/2024
85.53
 7,600 85.62 85.62 85.53 500 3,500 -0.3
09/04/2024
85.62
 23,400 86.57 86.57 85.53 0 7,400 -0.7
08/04/2024
86.95
 2,800 86.19 87.15 86.19 0 0 0
05/04/2024
86.29
 3,100 86.29 86.95 86.29 0 100 -0.0
04/04/2024
86.29
 12,500 86.29 86.29 85.62 1,000 0 0.1
03/04/2024
86.38
 8,900 86.48 86.48 85.91 0 100 -0.0
02/04/2024
86.48
 7,000 86.38 86.57 86.29 0 0 0
01/04/2024
86.48
 9,800 86.38 86.48 86.38 0 0 0
29/03/2024
86.48
 8,800 86.48 87.05 86.38 300 0 0.0
28/03/2024
86.48
 12,500 87.53 87.53 86.00 0 0 0
27/03/2024
86.67
 15,500 87.05 88.00 86.57 700 0 0.1
26/03/2024
87.53
 3,300 87.72 87.72 87.05 400 100 0.0
25/03/2024
87.91
 5,200 87.91 88.38 86.86 1,100 100 0.1
22/03/2024
87.91
 8,300 87.72 88.00 87.53 0 0 0
21/03/2024
87.72
 4,800 87.91 88.00 87.62 0 0 0
20/03/2024
87.91
 2,900 88.29 88.95 87.91 0 0 0
19/03/2024
88.29
 3,000 87.05 88.29 87.05 600 0 0.1
18/03/2024
87.05
 6,800 86.57 89.33 86.67 2,500 0 0.2
15/03/2024
86.57
 7,800 86.57 86.57 86.29 0 0 0
14/03/2024
86.57
 15,600 86.57 87.34 86.19 3,500 0 0.3
13/03/2024
86.57
 13,400 86.57 86.95 86.38 300 5,400 -0.5
12/03/2024
86.57
 4,500 86.57 86.76 86.19 0 0 0
11/03/2024
86.57
 5,000 86.57 86.57 85.91 1,500 0 0.1
08/03/2024
86.57
 23,000 86.57 86.57 85.91 13,500 500 1.2
07/03/2024
86.57
 6,400 86.57 86.57 86.38 1,100 0 0.1
06/03/2024
86.57
 15,500 86.48 86.57 86.48 3,000 0 0.3
05/03/2024
86.48
 45,300 86.57 86.67 86.19 0 1,800 -0.2
04/03/2024
86.57
 55,700 86.38 86.57 86.19 0 8,500 -0.8
01/03/2024
86.38
 8,700 86.76 86.76 86.00 0 0 0
29/02/2024
86.76
 6,100 86.86 86.86 86.19 0 0 0
28/02/2024
86.86
 3,400 86.95 86.95 86.19 0 0 0
27/02/2024
86.95
 2,000 87.05 87.24 86.19 0 0 0
26/02/2024
87.05
 500 86.19 87.05 87.05 0 100 -0.0
23/02/2024
86.19
 3,900 86.19 87.05 86.19 500 0 0.0
22/02/2024
86.19
 600 86.29 86.29 86.19 0 0 0
21/02/2024
86.29
 5,800 86.38 86.57 86.19 0 0 0
20/02/2024
86.38
 1,800 86.57 86.57 86.38 1,000 0 0.1
19/02/2024
86.57
 3,000 86.57 86.86 86.29 100 0 0.0
16/02/2024
86.57
 1,800 85.62 86.57 85.62 0 0 0
15/02/2024
85.62
 6,100 85.53 86.00 85.53 1,200 1,800 -0.1
07/02/2024
85.53
 800 85.53 85.62 85.53 0 0 0
06/02/2024
85.53
 6,700 85.91 86.00 84.58 100 0 0.0
05/02/2024
85.91
 200 85.53 85.91 85.62 0 0 0
02/02/2024
85.53
 4,600 85.53 85.53 84.67 500 0 0.0
01/02/2024
85.53
 4,600 85.53 85.53 85.53 0 100 -0.0
31/01/2024
85.53
 11,700 84.96 85.53 84.96 1,200 2,700 -0.1
30/01/2024
84.96
 3,300 85.43 85.43 84.20 300 0 0.0
29/01/2024
85.43
 2,300 84.67 85.62 84.39 900 200 0.1
26/01/2024
84.67
 2,300 85.24 85.62 84.67 0 0 0
25/01/2024
85.24
 13,000 84.39 85.53 85.24 4,500 0 0.4
24/01/2024
84.39
 16,500 84.39 84.58 84.39 11,600 1,000 0.9
23/01/2024
84.39
 8,100 84.39 84.48 84.29 5,200 900 0.4
22/01/2024
84.39
 12,600 84.20 84.39 84.20 9,500 2,600 0.6
19/01/2024
84.20
 12,600 84.20 84.39 83.91 5,800 300 0.5
18/01/2024
84.20
 11,300 84.20 84.58 84.10 5,000 0 0.4
17/01/2024
84.20
 7,000 84.01 84.58 83.72 2,000 0 0.2
16/01/2024
84.01
 3,800 84.01 84.39 84.01 1,000 0 0.1
15/01/2024
84.01
 1,600 83.82 84.67 83.91 400 100 0.0
12/01/2024
83.82
 1,400 84.20 84.39 83.72 300 0 0.0
11/01/2024
84.20
 17,000 84.20 85.53 84.20 0 0 0
10/01/2024
84.20
 4,900 84.01 84.29 83.72 2,500 600 0.2
09/01/2024
84.01
 2,500 84.29 84.29 84.01 300 0 0.0
08/01/2024
84.29
 1,300 84.39 84.39 84.29 100 0 0.0
05/01/2024
84.39
 2,100 84.58 84.58 84.39 1,100 0 0.1
04/01/2024
84.58
 7,200 83.82 84.58 83.72 300 0 0.0
03/01/2024
83.82
 2,000 83.72 83.82 83.72 0 0 0
02/01/2024
83.72
 5,700 83.91 84.67 83.72 600 0 0.1
29/12/2023
83.91
 3,000 83.63 84.01 83.72 500 0 0.0
28/12/2023
83.63
 11,800 83.34 85.62 83.24 0 1,200 -0.1
27/12/2023
83.34
 2,500 83.43 83.72 83.15 0 100 -0.0
26/12/2023
83.43
 1,200 83.72 83.72 83.43 0 900 -0.1
25/12/2023
83.72
 5,900 84.01 84.10 83.24 0 0 0
22/12/2023
84.01
 3,700 83.15 84.10 83.15 400 0 0.0
21/12/2023
83.15
 3,300 83.24 83.34 83.15 0 0 0
20/12/2023
83.24
 9,300 84.29 85.53 83.24 200 0 0.0
19/12/2023
84.29
 2,900 83.24 84.29 83.15 700 400 0.0
18/12/2023
83.24
 6,100 83.63 84.96 82.96 900 0 0.1
15/12/2023
83.63
 3,700 82.96 83.63 82.96 0 0 0
14/12/2023
82.96
 7,100 83.63 85.15 82.96 0 0 0
13/12/2023
83.63
 3,400 83.63 83.91 83.24 0 1,000 -0.1
12/12/2023
83.63
 4,600 83.53 83.63 82.96 1,200 2,600 -0.1
11/12/2023
83.53
 3,500 83.53 83.53 83.15 0 1,000 -0.1
08/12/2023
83.53
 600 83.05 83.53 83.05 0 0 0
07/12/2023
83.05
 2,500 83.63 83.72 82.86 0 0 0
06/12/2023
83.63
 4,800 83.63 84.01 82.86 2,500 0 0.2
05/12/2023
83.63
 400 83.15 83.72 83.63 0 0 0
04/12/2023
83.15
 4,200 82.48 83.15 82.77 2,300 0 0.2
01/12/2023
82.48
 8,000 82.86 83.15 82.48 0 3,600 -0.3
30/11/2023
82.86
 1,000 83.05 83.05 82.86 0 0 0
29/11/2023
83.05
 5,200 83.05 83.05 82.29 0 0 0
28/11/2023
83.05
 7,900 83.53 83.63 82.20 1,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |