CTCP Suất ăn Hàng không Nội Bài (ncs)

26.20
0.10
(0.38%)
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) 		-2.30 -8.13% 25,900 1,500 0.0
26
30
26
2 tháng
(2024-07-22) 		-2.10 -7.47% 64,200 2,000 0.1
26
30
26
3 tháng
(2024-06-20) 		-1.50 -5.45% 136,500 7,800 0.2
26
30
26
6 tháng
(2024-03-22) 		2.40 10.17% 646,600 15,600 0.4
21
30
26
12 tháng
(2023-09-26) 		7.74 42.36% 1,066,300 42,600 1.1
16.96
30
26
24 tháng
(2022-09-29) 		7.36 39.51% 1,518,676 39,465 1.1
15.56
30
26
36 tháng
(2021-10-04) 		5.03 24.01% 2,573,966 40,865 1.1
15.56
30
26
60 tháng
(2019-10-15) 		-1.49 -5.42% 5,246,765 44,590 1.1
14.91
30
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2016
32.52
 6,300 32.52 32.59 32.52 4,300 0 0.4
08/08/2016
32.52
 5,900 32.52 32.55 32.52 3,700 100 0.3
05/08/2016
32.52
 4,400 32.52 32.88 32.52 1,500 0 0.1
04/08/2016
32.52
 7,900 32.52 33.02 32.52 5,500 0 0.5
03/08/2016
32.52
 3,200 32.52 32.52 32.52 3,000 0 0.3
02/08/2016
32.52
 5,900 32.88 32.88 31.98 3,600 0 0.3
01/08/2016
32.88
 3,000 32.99 33.02 32.70 1,500 0 0.1
29/07/2016
32.99
 2,010 33.53 33.53 32.99 0 0 0
28/07/2016
33.53
 600 33.60 33.60 33.24 500 0 0.0
27/07/2016
33.60
 1,300 33.60 33.71 33.60 0 0 0
26/07/2016
33.60
 2,500 33.78 34.32 33.60 500 0 0.0
25/07/2016
33.78
 4,800 33.24 33.78 33.24 2,000 0 0.2
22/07/2016
33.24
 3,000 33.78 33.78 32.52 0 0 0
21/07/2016
33.78
 8,100 34.32 34.32 32.52 0 0 0
20/07/2016
34.32
 200 33.60 34.32 34.32 0 0 0
19/07/2016
33.60
 4,200 33.64 34.32 33.60 0 0 0
18/07/2016
33.64
 3,600 35.05 35.05 33.60 0 0 0
15/07/2016
35.05
 4,800 35.34 36.49 33.24 1,000 0 0.1
14/07/2016
35.34
 6,300 34.94 35.41 33.78 0 0 0
13/07/2016
34.94
 7,190 31.98 34.94 32.52 300 0 0.0
12/07/2016
31.98
 3,800 31.98 31.98 31.79 1,000 0 0.1
11/07/2016
31.98
 8,600 31.61 31.98 31.61 4,300 0 0.4
08/07/2016
31.61
 19,300 31.07 31.72 31.40 0 0 0
07/07/2016
31.07
 1,600 31.07 31.29 31.07 0 0 0
06/07/2016
31.07
 1,700 31.25 31.25 30.89 0 0 0
05/07/2016
31.25
 6,900 30.82 31.25 31.07 0 0 0
04/07/2016
30.82
 9,400 30.53 30.86 30.35 5,700 0 0.5
01/07/2016
30.53
 6,200 30.53 30.53 30.35 4,200 0 0.4
30/06/2016
30.53
 6,510 30.49 30.71 30.35 2,800 100 0.2
29/06/2016
30.49
 5,410 30.28 31.43 30.35 2,800 0 0.2
28/06/2016
30.28
 3,900 29.52 30.71 29.99 3,700 0 0.3
27/06/2016
29.52
 20,000 31.61 31.61 28.54 1,600 0 0.1
24/06/2016
31.61
 11,900 31.43 31.79 29.99 600 0 0.1
23/06/2016
31.43
 32,190 30.31 32.34 30.71 700 100 0.1
22/06/2016
30.31
 20,000 27.39 30.35 27.39 0 0 0
21/06/2016
27.39
 14,000 26.74 27.39 26.81 7,400 0 0.6
20/06/2016
26.74
 7,914 26.74 27.10 26.74 0 0 0
17/06/2016
26.74
 3,500 27.10 27.13 26.74 0 0 0
16/06/2016
27.10
 6,000 26.74 27.10 27.03 0 0 0
15/06/2016
26.74
 4,600 26.74 26.92 26.74 1,000 0 0.1
14/06/2016
26.74
 4,800 26.77 26.92 26.66 0 0 0
13/06/2016
26.77
 2,400 27.10 27.10 26.74 0 0 0
10/06/2016
27.10
 836 26.92 27.10 27.10 0 0 0
09/06/2016
26.92
 3,100 27.10 27.10 26.92 500 0 0.0
08/06/2016
27.10
 4,700 27.10 27.10 27.10 0 0 0
07/06/2016
27.10
 4,300 27.03 27.10 26.81 700 0 0.1
06/06/2016
27.03
 810 27.21 27.21 26.59 0 0 0
03/06/2016
27.21
 900 26.70 27.21 26.38 0 0 0
02/06/2016
26.70
 1,300 26.66 26.74 26.45 0 0 0
01/06/2016
26.66
 1,000 26.63 26.70 26.66 0 0 0
31/05/2016
26.63
 6,596 26.56 27.10 26.63 100 0 0.0
30/05/2016
26.56
 1,200 26.92 26.92 26.56 100 0 0.0
27/05/2016
26.92
 600 27.24 27.24 26.70 0 0 0
26/05/2016
27.24
 6,400 27.10 27.28 27.06 2,500 0 0.2
25/05/2016
27.10
 800 26.92 27.10 27.10 800 0 0.1
24/05/2016
26.92
 2,500 27.28 27.28 26.92 100 2,500 -0.2
23/05/2016
27.28
 2,200 27.24 27.39 27.28 700 0 0.1
20/05/2016
27.24
 2,300 27.10 27.46 26.38 1,200 0 0.1
19/05/2016
27.10
 4,100 26.38 27.82 26.74 3,400 0 0.3
18/05/2016: Cổ tức tiền mặt tỉ lệ: 24%
18/05/2016
26.38
 5,700 26.59 26.77 26.05 0 0 0
17/05/2016
26.59
 1,400 26.28 26.59 26.24 400 0 0.0
16/05/2016
26.28
 3,300 26.24 26.28 26.24 700 0 0.1
13/05/2016
26.24
 6,300 26.24 26.42 26.24 600 0 0.0
12/05/2016
26.24
 8,350 26.07 26.24 26.10 0 0 0
11/05/2016
26.07
 1,900 26.24 26.24 26.07 0 0 0
10/05/2016
26.24
 7,300 26.24 26.31 26.14 0 0 0
09/05/2016
26.24
 3,300 26.24 26.42 26.24 200 0 0.0
06/05/2016
26.24
 2,600 26.24 26.24 26.24 1,900 0 0.1
05/05/2016
26.24
 2,900 26.21 26.56 26.24 100 0 0.0
04/05/2016
26.21
 9,400 26.24 26.59 26.07 1,600 0 0.1
29/04/2016
26.24
 1,900 26.21 26.24 26.07 400 0 0.0
28/04/2016
26.21
 1,000 26.24 26.24 26.21 0 0 0
27/04/2016
26.24
 3,200 26.07 26.52 25.89 100 0 0.0
26/04/2016
26.07
 4,000 25.96 26.24 26.07 100 0 0.0
25/04/2016
25.96
 5,000 25.72 26.24 25.19 500 0 0.0
22/04/2016
25.72
 9,900 26.59 26.77 25.54 0 0 0
21/04/2016
26.59
 27,516 25.54 27.29 26.24 500 0 0.0
20/04/2016
25.54
 5,700 25.89 25.89 25.19 0 0 0
19/04/2016
25.89
 0 25.89 25.89 25.89 0 0 0
15/04/2016
25.89
 0 25.89 25.89 25.89 0 0 0
14/04/2016
25.89
 600 25.89 25.89 25.89 0 0 0
13/04/2016
25.89
 4,828 26.24 26.24 25.89 0 0 0
12/04/2016
26.24
 5,700 26.42 26.59 25.93 0 0 0
11/04/2016
26.42
 15,700 25.86 26.77 25.89 0 0 0
08/04/2016
25.86
 7,240 25.19 25.89 25.19 0 0 0
07/04/2016
25.19
 300 25.54 25.54 25.19 0 0 0
06/04/2016
25.54
 10,300 25.72 25.72 25.54 0 0 0
05/04/2016
25.72
 2,200 25.54 25.82 25.54 0 0 0
04/04/2016
25.54
 700 25.89 25.89 25.19 0 0 0
01/04/2016
25.89
 100 26.14 26.14 25.89 0 0 0
31/03/2016
26.14
 4,200 25.89 26.24 26.07 0 0 0
30/03/2016
25.89
 6,600 25.19 25.89 25.19 0 0 0
29/03/2016
25.19
 5,100 24.84 25.72 24.49 0 0 0
28/03/2016
24.84
 2,000 24.88 25.19 24.84 0 0 0
25/03/2016
24.88
 4,700 24.84 25.19 24.84 0 0 0
24/03/2016
24.84
 11,200 24.67 25.19 24.84 0 0 0
23/03/2016
24.67
 10,300 24.32 24.84 24.49 0 0 0
22/03/2016
24.32
 2,100 22.22 24.49 24.32 0 0 0
21/03/2016
22.22
 0 22.22 22.22 22.22 0 0 0
18/03/2016
22.22
 900 23.79 23.79 22.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |