CTCP Dịch vụ Hàng hóa Nội Bài (nct)

113.50
6.10
(5.68%)
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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
49.08
 20,980 49.51 49.51 48.65 3,940 14,200 -1.2
25/04/2016
49.51
 17,690 50.36 50.79 49.51 7,400 14,370 -0.8
22/04/2016
50.36
 34,130 50.79 51.21 49.93 17,400 19,930 -0.3
21/04/2016
50.79
 26,180 50.79 51.21 50.36 15,790 1,300 1.7
20/04/2016
50.79
 35,480 49.08 51.64 49.08 7,880 0 0.9
19/04/2016
49.08
 32,530 49.51 49.51 48.65 8,840 5,600 0.4
15/04/2016
49.51
 62,460 50.79 50.79 48.23 12,200 0 1.4
14/04/2016
50.79
 27,810 51.21 51.21 50.36 5,400 1,000 0.5
13/04/2016
51.21
 9,060 50.79 51.64 50.79 400 0 0.0
12/04/2016
50.79
 33,100 51.21 51.64 50.36 2,890 16,430 -1.6
11/04/2016
51.21
 38,990 52.07 52.07 51.21 14,200 830 1.6
08/04/2016
52.07
 20,540 52.49 52.49 51.64 9,000 500 1.0
07/04/2016
52.49
 37,010 52.92 52.92 52.07 15,960 6,170 1.2
06/04/2016
52.92
 16,940 52.92 53.35 52.49 5,340 4,000 0.2
05/04/2016
52.92
 10,770 52.92 52.92 52.49 4,400 0 0.5
04/04/2016
52.92
 31,560 52.49 53.77 52.49 24,990 12,220 1.6
01/04/2016
52.49
 33,610 53.35 53.35 52.49 15,910 16,500 -0.1
31/03/2016
53.35
 16,610 54.20 54.20 53.35 9,050 200 1.1
30/03/2016
54.20
 10,160 54.20 54.20 53.77 500 0 0.1
29/03/2016
54.20
 5,060 54.20 54.20 53.77 110 490 -0.0
28/03/2016
54.20
 12,860 54.20 54.20 53.77 2,500 9,070 -0.8
25/03/2016
54.20
 13,940 53.77 54.20 53.77 3,700 0 0.5
24/03/2016
53.77
 20,240 54.63 54.63 53.77 10,300 4,700 0.7
23/03/2016
54.63
 8,400 54.20 54.63 53.77 1,930 500 0.2
22/03/2016
54.20
 8,090 54.20 54.63 53.77 1,000 400 0.1
21/03/2016
54.20
 22,890 55.48 55.48 54.20 3,700 10,180 -0.8
18/03/2016
55.48
 8,630 55.06 55.48 55.06 0 0 0
17/03/2016
55.06
 33,410 55.06 55.48 54.63 24,210 0 3.1
16/03/2016
55.06
 8,110 55.06 55.06 54.20 100 0 0.0
15/03/2016
55.06
 11,490 55.06 55.06 54.20 3,940 2,830 0.1
14/03/2016
55.06
 3,760 55.06 55.06 54.63 0 0 0
11/03/2016
55.06
 57,280 55.48 55.48 54.63 34,070 23,410 1.4
10/03/2016
55.48
 29,970 55.48 55.48 55.06 5,880 13,080 -0.9
09/03/2016
55.48
 19,110 55.91 55.91 55.06 11,260 8,000 0.4
08/03/2016
55.91
 68,480 54.63 56.34 55.06 13,730 28,150 -1.9
07/03/2016
54.63
 45,590 54.63 55.91 54.63 14,140 24,490 -1.3
04/03/2016
54.63
 11,720 54.20 54.63 54.20 2,770 6,360 -0.5
03/03/2016
54.20
 25,720 55.06 55.91 54.20 5,750 23,150 -2.2
02/03/2016
55.06
 45,350 55.48 55.91 54.63 104,990 96,340 1.1
01/03/2016
55.48
 3,730 55.48 55.91 55.48 1,960 0 0.3
29/02/2016
55.48
 18,490 54.63 55.48 54.63 64,760 56,200 1.1
26/02/2016
54.63
 11,060 55.06 55.48 54.20 1,600 10,000 -1.1
25/02/2016
55.06
 25,720 55.06 56.34 54.63 7,360 640 0.9
24/02/2016
55.06
 10,440 54.63 55.06 53.77 2,340 3,460 -0.1
23/02/2016
54.63
 31,840 55.91 55.91 54.20 10,260 17,000 -0.9
22/02/2016
55.91
 26,470 57.19 57.19 54.63 7,000 11,600 -0.6
19/02/2016
57.19
 30,470 53.77 57.19 53.35 20,210 480 2.6
18/02/2016
53.77
 42,780 52.07 53.77 51.64 31,120 1,150 3.7
17/02/2016
52.07
 23,760 52.07 52.49 51.64 8,310 1,000 0.9
16/02/2016
52.07
 17,680 51.64 52.49 51.21 7,850 6,500 0.2
15/02/2016
51.64
 8,590 52.07 52.07 51.21 4,480 3,210 0.2
05/02/2016
52.07
 10,350 52.07 52.49 50.79 5,520 2,820 0.3
04/02/2016: Cổ tức tiền mặt tỉ lệ: 50%
04/02/2016
52.07
 52,230 51.21 52.92 50.79 16,300 47,030 -3.7
03/02/2016
51.21
 101,240 52.03 52.03 50.80 59,510 62,110 -0.3
02/02/2016
52.03
 29,510 54.08 54.08 52.03 1,130 20,500 -2.5
01/02/2016
54.08
 8,830 54.49 54.49 53.67 1,100 1,190 -0.0
29/01/2016
54.49
 22,900 55.72 55.72 53.26 2,320 18,180 -2.1
28/01/2016
55.72
 15,240 56.54 56.54 55.31 6,210 8,010 -0.2
27/01/2016
56.54
 13,930 56.13 56.54 56.13 4,500 2,320 0.3
26/01/2016
56.13
 30,920 56.54 56.54 56.13 44,960 46,340 -0.2
25/01/2016
56.54
 44,690 54.90 57.36 55.72 35,500 36,160 -0.1
22/01/2016
54.90
 10,300 54.08 54.90 54.08 7,630 0 1.0
21/01/2016
54.08
 62,010 55.31 55.31 52.85 30,000 38,160 -1.1
20/01/2016
55.31
 9,280 56.54 56.54 55.31 490 2,620 -0.3
19/01/2016
56.54
 5,680 56.54 56.95 56.13 3,500 2,600 0.1
18/01/2016
56.54
 68,230 57.36 57.36 56.54 41,430 39,490 0.3
15/01/2016
57.36
 38,930 58.18 58.18 57.36 34,570 33,760 0.1
14/01/2016
58.18
 51,150 58.18 58.18 57.36 39,700 13,320 3.7
13/01/2016
58.18
 19,940 58.59 58.59 57.77 44,270 34,120 1.4
12/01/2016
58.59
 20,150 58.18 58.59 57.77 17,640 8,120 1.4
11/01/2016
58.18
 24,630 59.00 59.00 57.36 16,350 2,700 1.9
08/01/2016
59.00
 32,130 59.00 59.00 57.77 17,930 10,000 1.1
07/01/2016
59.00
 44,180 59.41 59.41 58.59 34,660 20,000 2.1
06/01/2016
59.41
 33,680 59.00 59.41 58.59 22,770 8,900 2.0
05/01/2016
59.00
 33,830 59.00 59.00 58.59 28,700 0 4.1
04/01/2016
59.00
 28,210 59.41 60.23 59.00 17,100 0 2.5
31/12/2015
59.41
 31,590 60.23 60.23 59.00 20,850 0 3.0
30/12/2015
60.23
 18,630 59.82 60.23 59.41 6,000 0 0.9
29/12/2015
59.82
 53,830 59.82 60.64 59.00 22,950 0 3.3
28/12/2015
59.82
 53,440 61.87 61.87 59.82 20,030 300 2.9
25/12/2015
61.87
 10,030 62.28 62.28 61.05 1,440 0 0.2
24/12/2015
62.28
 20,370 61.87 62.69 61.46 12,380 0 1.9
23/12/2015
61.87
 6,690 62.28 62.28 61.46 1,690 100 0.2
22/12/2015
62.28
 18,680 63.51 63.51 62.28 1,000 700 0.0
21/12/2015
63.51
 62,540 62.28 63.51 61.87 62,330 500 9.5
18/12/2015
62.28
 13,240 63.51 63.51 62.28 4,800 500 0.7
17/12/2015
63.51
 79,280 61.46 64.73 61.05 61,680 450 9.2
16/12/2015
61.46
 30,540 61.05 61.87 60.64 1,860 0 0.3
15/12/2015
61.05
 6,750 60.23 61.46 60.64 3,700 0 0.5
14/12/2015
60.23
 21,640 61.46 61.46 60.23 12,920 15,000 -0.3
11/12/2015
61.46
 41,570 61.05 61.46 60.64 26,650 0 4.0
10/12/2015
61.05
 19,660 61.46 61.87 61.05 12,310 0 1.8
09/12/2015
61.46
 24,120 61.46 62.28 61.46 10,000 0 1.5
08/12/2015
61.46
 56,230 60.64 61.87 60.64 9,180 26,220 -2.6
07/12/2015
60.64
 25,120 61.05 61.87 60.64 9,150 1,000 1.2
04/12/2015
61.05
 12,640 61.46 61.46 60.23 7,300 2,200 0.8
03/12/2015
61.46
 21,660 61.05 61.87 61.05 4,050 500 0.5
02/12/2015
61.05
 84,420 59.41 61.46 59.82 65,000 1,200 9.5
01/12/2015
59.41
 13,500 59.00 59.82 59.00 8,610 100 1.2
30/11/2015
59.00
 17,880 59.00 60.23 58.59 13,200 3,700 1.4

Chính sách bảo mật | Điều khoản sử dụng |