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% 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)
12/01/2017
39.02
 2,120 39.07 39.38 39.02 680 0 0.1
11/01/2017
39.07
 7,970 38.48 39.07 38.39 260 0 0.0
10/01/2017
38.48
 15,230 38.35 38.80 38.13 4,290 5,900 -0.1
09/01/2017
38.35
 9,680 38.35 39.25 38.30 30 1,200 -0.1
06/01/2017
38.35
 7,400 38.62 39.38 38.26 2,500 0 0.2
05/01/2017
38.62
 9,830 38.66 38.98 38.22 7,170 0 0.6
04/01/2017
38.66
 9,910 39.07 39.92 38.66 6,590 0 0.6
03/01/2017
39.07
 15,180 39.92 39.92 39.02 5,130 0 0.4
30/12/2016
39.92
 18,770 38.57 40.14 38.57 8,070 0 0.7
29/12/2016
38.57
 19,690 38.17 38.71 38.22 4,000 490 0.3
28/12/2016
38.17
 7,000 37.90 38.35 37.90 1,380 600 0.1
27/12/2016
37.90
 5,650 37.68 38.13 37.41 1,900 0 0.2
26/12/2016
37.68
 15,230 37.32 38.13 37.32 20 10 0.0
23/12/2016
37.32
 4,690 38.13 38.13 37.23 2,460 590 0.2
22/12/2016
38.13
 5,490 38.80 38.80 37.23 1,040 3,000 -0.2
21/12/2016
38.80
 15,710 37.09 38.80 37.14 3,170 0 0.3
20/12/2016
37.09
 12,170 37.18 37.18 36.78 2,220 0 0.2
19/12/2016
37.18
 5,030 37.18 37.18 36.60 1,050 740 0.0
16/12/2016
37.18
 5,840 36.87 37.23 36.56 2,290 0 0.2
15/12/2016
36.87
 16,650 36.78 37.23 36.24 6,700 1,500 0.4
14/12/2016
36.78
 27,030 36.78 37.23 36.33 7,350 21,000 -1.1
13/12/2016
36.78
 16,120 36.78 37.59 36.33 3,290 3,920 -0.1
12/12/2016
36.78
 5,420 37.68 37.90 36.56 2,240 760 0.1
09/12/2016
37.68
 4,210 37.68 38.08 37.23 2,280 0 0.2
08/12/2016
37.68
 2,250 37.59 38.13 37.68 470 10 0.0
07/12/2016
37.59
 10,940 37.23 37.68 36.38 2,960 0 0.2
06/12/2016
37.23
 20,500 37.86 38.30 37.23 4,450 870 0.3
05/12/2016
37.86
 9,860 38.13 38.13 37.32 1,970 1,000 0.1
02/12/2016
38.13
 7,820 39.56 39.56 37.99 230 0 0.0
01/12/2016
39.56
 8,220 38.80 40.37 37.90 7,590 0 0.7
30/11/2016
38.80
 46,310 37.68 39.02 36.33 7,780 27,500 -1.6
29/11/2016
37.68
 65,150 39.38 39.38 37.45 450 35,000 -2.9
28/11/2016
39.38
 8,150 40.14 40.59 39.16 50 410 -0.0
25/11/2016
40.14
 7,390 40.86 41.71 39.96 400 0 0.0
24/11/2016
40.86
 30,030 39.38 41.98 39.25 1,660 0 0.1
23/11/2016
39.38
 46,260 41.04 41.04 39.02 7,670 0 0.7
22/11/2016
41.04
 29,650 43.51 43.51 41.04 3,190 500 0.3
21/11/2016
43.51
 50,900 43.96 44.40 42.84 17,860 0 1.7
18/11/2016
43.96
 85,280 41.53 43.96 41.71 12,430 5,090 0.7
17/11/2016
41.53
 82,220 38.84 41.53 38.62 45,480 200 4.1
16/11/2016
38.84
 6,060 39.47 39.47 38.80 0 0 0
15/11/2016
39.47
 29,400 39.02 39.47 39.02 16,440 11,720 0.4
14/11/2016
39.02
 22,490 39.02 39.11 38.71 8,400 2,000 0.6
11/11/2016
39.02
 12,160 39.20 39.34 38.75 20 3,500 -0.3
10/11/2016
39.20
 15,130 38.35 39.38 38.57 1,010 1,000 0.0
09/11/2016
38.35
 114,070 38.35 38.35 38.08 90,100 3,700 7.3
08/11/2016
38.35
 15,790 38.13 38.80 38.04 7,990 0 0.7
07/11/2016
38.13
 20,820 38.17 38.57 37.77 12,350 0 1.0
04/11/2016
38.17
 44,630 36.33 38.57 36.33 19,020 3,600 1.3
03/11/2016
36.33
 31,850 35.93 36.33 35.88 18,730 13,570 0.4
02/11/2016
35.93
 59,810 36.78 36.78 35.93 26,600 53,930 -2.2
01/11/2016
36.78
 15,730 36.78 37.45 36.51 5,010 10,000 -0.4
31/10/2016
36.78
 50,220 35.75 36.96 35.88 8,260 25,170 -1.4
28/10/2016
35.75
 69,020 35.43 35.88 35.43 33,990 51,110 -1.4
27/10/2016
35.43
 20,610 34.54 35.43 34.13 0 2,500 -0.2
26/10/2016
34.54
 24,150 34.94 34.99 33.86 1,280 6,420 -0.4
25/10/2016
34.94
 39,040 35.88 35.88 34.94 4,850 21,750 -1.3
24/10/2016
35.88
 25,730 36.29 36.33 35.88 6,190 18,000 -0.9
21/10/2016
36.29
 32,540 36.29 37.63 36.29 11,900 27,850 -1.3
20/10/2016
36.29
 17,860 36.15 36.42 36.15 2,500 14,500 -1.0
19/10/2016
36.15
 45,230 37.50 37.50 36.11 1,300 23,010 -1.8
18/10/2016
37.50
 16,610 37.68 37.90 37.50 3,130 13,000 -0.8
17/10/2016
37.68
 33,180 38.53 38.53 37.68 8,790 23,690 -1.3
14/10/2016
38.53
 23,510 38.62 38.84 38.53 8,160 14,000 -0.5
13/10/2016
38.62
 16,660 38.89 38.89 38.62 7,290 9,000 -0.1
12/10/2016
38.89
 29,970 39.07 39.07 38.89 11,280 20,330 -0.8
11/10/2016
39.07
 75,750 39.07 39.70 39.07 85,720 81,000 0.4
10/10/2016
39.07
 22,890 39.02 39.43 38.84 72,640 78,000 -0.5
07/10/2016
39.02
 33,930 39.47 39.92 39.02 50,750 52,000 -0.1
06/10/2016
39.47
 36,220 39.25 40.77 39.34 18,750 31,500 -1.1
05/10/2016
39.25
 61,970 38.80 39.70 38.93 24,290 44,580 -1.8
04/10/2016
38.80
 40,960 41.49 41.49 38.80 5,080 16,990 -1.1
03/10/2016
41.49
 39,250 42.75 42.79 41.27 2,000 12,320 -1.0
30/09/2016: Cổ tức tiền mặt tỉ lệ: 40%
30/09/2016
42.75
 20,190 43.06 43.69 42.16 490 15,290 -1.4
29/09/2016
43.06
 46,340 43.06 43.66 43.02 22,350 43,730 -2.1
28/09/2016
43.06
 20,400 43.06 43.15 42.97 4,650 13,420 -0.9
27/09/2016
43.06
 30,990 43.06 43.27 43.02 16,250 29,320 -1.3
26/09/2016
43.06
 35,880 43.06 43.92 42.97 12,500 32,330 -2.0
23/09/2016
43.06
 43,050 43.49 44.14 43.06 50 25,240 -2.5
22/09/2016
43.49
 19,920 43.49 43.83 43.10 0 10,150 -1.0
21/09/2016
43.49
 27,320 43.49 43.92 43.27 16,700 23,330 -0.7
20/09/2016
43.49
 29,710 43.06 44.35 43.02 1,210 22,850 -2.2
19/09/2016
43.06
 59,940 42.63 44.35 43.02 7,540 47,990 -4.1
16/09/2016
42.63
 25,480 42.63 43.49 42.41 0 19,100 -1.9
15/09/2016
42.63
 33,870 44.35 44.35 42.20 380 26,260 -2.6
14/09/2016
44.35
 22,680 44.35 44.57 43.92 5,380 20,900 -1.6
13/09/2016
44.35
 6,250 44.35 44.52 44.35 760 0 0.1
12/09/2016
44.35
 6,850 44.35 44.57 44.31 1,460 0 0.2
09/09/2016
44.35
 1,670 44.78 44.78 44.35 0 0 0
08/09/2016
44.78
 16,940 43.92 44.78 43.49 7,090 0 0.7
07/09/2016
43.92
 8,250 43.92 44.35 43.49 2,670 0 0.3
06/09/2016
43.92
 8,280 43.49 44.35 43.49 2,170 1,000 0.1
05/09/2016
43.49
 3,550 43.49 43.49 43.49 2,400 0 0.2
01/09/2016
43.49
 12,740 43.49 43.92 43.49 8,270 10 0.8
31/08/2016
43.49
 8,790 43.92 43.92 43.49 6,070 640 0.5
30/08/2016
43.92
 16,830 43.92 43.92 43.49 7,380 2,500 0.5
29/08/2016
43.92
 27,450 43.92 44.35 43.49 16,150 0 1.6
26/08/2016
43.92
 12,340 44.35 44.78 43.92 4,500 1,000 0.4
25/08/2016
44.35
 1,850 44.78 44.78 43.92 800 0 0.1
24/08/2016
44.78
 46,200 42.84 44.78 43.49 8,680 28,610 -2.0

Chính sách bảo mật | Điều khoản sử dụng |