CTCP Dịch vụ Hàng hóa Nội Bài (nct)

115
0
(0%)
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% 81,000 -2,800 -0.3
112.50
116
115
2 tháng
(2024-11-15) 		2.20 1.95% 153,000 6,100 0.7
110.50
116
115
3 tháng
(2024-10-16) 		-1 -0.86% 267,900 8,500 1.0
110.50
116
115
6 tháng
(2024-07-18) 		20.10 21.18% 1,050,700 294,000 30.6
94.20
122
115
12 tháng
(2024-01-22) 		30.61 36.28% 2,312,900 268,010 28.7
82.77
122
115
24 tháng
(2023-01-27) 		39.38 52.08% 3,922,200 698,917 71.0
73.96
122
115
36 tháng
(2022-02-07) 		47.41 70.15% 6,756,500 1,001,592 98.0
65.39
122
115
60 tháng
(2020-02-10) 		75.40 190.39% 20,731,120 579,062 85.2
28.73
122
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
98
 8,700 97.40 98 97.40 4,200 1,300 0.3
21/08/2024
97.60
 3,600 98 98 97.50 1,000 700 0.0
20/08/2024
97.40
 6,400 97.50 97.50 97.10 1,500 900 0.1
19/08/2024
97
 8,300 97.50 97.50 96.90 4,000 100 0.4
16/08/2024
97.10
 16,400 96.40 97.20 96.40 0 0 0
15/08/2024
96.40
 900 96.50 96.50 96.40 0 0 0
14/08/2024
96.30
 4,200 95.60 96.30 95.60 0 300 -0.0
13/08/2024
96.30
 5,500 96.20 96.30 96.20 4,100 200 0.4
12/08/2024
96.20
 5,800 96.10 96.60 96.10 3,100 0 0.3
09/08/2024
96.10
 5,800 95 96.10 94.50 2,500 0 0.2
08/08/2024
95
 15,200 95.40 96.10 95 8,500 100 0.8
07/08/2024
95.50
 6,700 95.10 96.80 95 2,800 0 0.3
06/08/2024
95.10
 10,500 93.80 95.90 93.80 4,100 0 0.4
05/08/2024
94.60
 17,700 94.70 95.10 93.30 9,100 4,100 0.5
02/08/2024
94.20
 5,100 91 94.50 91 400 2,000 -0.1
01/08/2024
95
 19,300 96.70 96.70 95 10,300 5,700 0.4
31/07/2024
96.90
 11,100 95.80 96.90 95.80 5,000 1,400 0.3
30/07/2024
95.80
 200 95.80 95.80 95.80 4,000 300 0.4
29/07/2024
95.70
 5,800 96.90 96.90 95.70 4,000 300 0.4
26/07/2024
95.50
 7,600 94.50 96.10 94.50 4,900 2,400 0.2
25/07/2024
94.90
 3,700 94.60 94.90 94.50 800 1,600 -0.1
24/07/2024
94.70
 2,100 95.60 96 94.70 100 0 0.0
23/07/2024
96.20
 7,200 98.40 98.40 96 0 100 -0.0
22/07/2024
95
 28,700 95 95.50 94.90 20,100 0 1.9
19/07/2024
94.90
 9,200 94.90 94.90 94.70 1,000 0 0.1
18/07/2024
94.90
 4,800 95 95 94.80 0 100 -0.0
17/07/2024
95
 16,100 95.10 95.90 95 0 0 0
16/07/2024
95.10
 5,400 94.50 95.40 94.50 600 0 0.1
15/07/2024
95.40
 13,900 94.20 95.50 94.20 3,300 0 0.3
12/07/2024
95.70
 13,000 95.80 96.20 94.10 0 3,000 -0.3
11/07/2024
95.70
 8,900 96.40 96.40 95.50 6,500 600 0.6
10/07/2024
95
 14,700 97 97 94.50 3,000 0 0.3
09/07/2024: Cổ tức tiền mặt tỉ lệ: 50%
09/07/2024
96
 26,000 99 99.10 96 1,200 0 0.1
08/07/2024
97.80
 35,600 97.04 98.75 97.04 5,400 5,500 -0.0
05/07/2024
96.37
 38,600 97.52 97.52 96.18 12,200 0 1.2
04/07/2024
96.37
 20,600 97.04 97.04 96.28 400 0 0.0
03/07/2024
96.28
 16,200 97.04 97.52 95.14 3,700 2,000 0.2
02/07/2024
97.04
 7,700 98.94 98.94 96.18 2,900 0 0.3
01/07/2024
96.66
 12,200 98.47 98.47 96.09 6,700 0 0.7
28/06/2024
95.61
 16,800 94.66 95.61 94.66 0 1,000 -0.1
27/06/2024
94.66
 20,800 96.09 96.09 94.66 500 0 0.1
26/06/2024
94.95
 6,900 95.23 95.23 94.76 500 600 -0.0
25/06/2024
95.14
 23,700 97.71 97.80 94.57 0 300 -0.0
24/06/2024
97.71
 38,300 97.04 97.99 95.14 0 200 -0.0
21/06/2024
94.66
 24,800 93.23 94.66 93.23 1,200 400 0.1
20/06/2024
92.28
 5,400 92.28 92.28 91.90 600 200 0.0
19/06/2024
91.90
 13,800 91.62 91.90 90.09 500 0 0.0
18/06/2024
91.62
 4,100 92.85 92.85 91.62 200 1,000 -0.1
17/06/2024
92.85
 3,000 92.85 92.85 91.24 600 0 0.1
14/06/2024
92.85
 21,100 92.00 92.95 91.81 0 0 0
13/06/2024
91.52
 9,300 91.43 92.09 91.33 0 2,000 -0.2
12/06/2024
91.33
 6,300 90.86 91.33 90.86 0 700 -0.1
11/06/2024
90.57
 12,000 90.57 92.28 89.05 610 100 0.0
10/06/2024
90.09
 10,300 89.33 90.38 89.33 0 100 -0.0
07/06/2024
89.33
 9,900 88.76 89.52 88.76 300 0 0.0
06/06/2024
88.76
 4,000 88.95 88.95 88.67 0 100 -0.0
05/06/2024
88.76
 4,000 89.24 89.24 88.76 0 0 0
04/06/2024
89.24
 4,600 88.95 89.24 88.76 0 0 0
03/06/2024
88.76
 14,700 87.62 88.95 87.62 500 1,000 -0.0
31/05/2024
87.53
 3,400 87.53 87.91 86.76 100 500 -0.0
30/05/2024
87.53
 4,800 87.53 87.81 87.53 0 600 -0.1
29/05/2024
87.62
 8,800 87.24 87.62 86.67 0 1,600 -0.1
28/05/2024
87.34
 5,200 87.43 87.53 87.34 0 0 0
27/05/2024
87.53
 7,200 87.43 87.53 86.57 0 0 0
24/05/2024
87.43
 3,800 87.43 87.43 86.57 700 0 0.1
23/05/2024
87.43
 4,100 87.43 87.53 86.67 0 0 0
22/05/2024
86.67
 1,900 86.57 87.53 86.57 0 0 0
21/05/2024
86.57
 16,600 86.10 86.57 86.10 0 0 0
20/05/2024
85.91
 15,600 86.00 86.57 85.91 8,000 2,000 0.5
17/05/2024
85.91
 4,300 85.62 85.91 85.62 0 0 0
16/05/2024
86.57
 7,100 86.48 86.57 85.53 200 0 0.0
15/05/2024
86.48
 7,100 86.48 86.57 86.00 0 0 0
14/05/2024
86.48
 6,700 86.57 86.57 85.81 0 0 0
13/05/2024
86.57
 12,700 86.10 86.57 85.91 0 0 0
10/05/2024
85.91
 15,700 86.76 88.10 85.62 1,000 10,000 -0.8
09/05/2024
86.76
 8,800 87.05 87.53 86.38 0 800 -0.1
08/05/2024
86.57
 2,800 86.76 86.76 86.57 0 0 0
07/05/2024
86.86
 12,800 86.48 86.86 85.62 100 900 -0.1
06/05/2024
86.48
 17,000 86.10 86.57 85.72 100 100 0
03/05/2024
84.67
 9,200 85.62 85.62 84.48 0 0 0
02/05/2024
83.82
 13,400 83.53 85.62 83.53 900 10,000 -0.8
26/04/2024
83.34
 12,500 83.72 85.62 83.34 0 9,100 -0.8
25/04/2024
83.34
 12,900 83.34 83.34 83.34 5,000 9,500 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |