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)
23/08/2016
42.84
 122,320 42.63 43.49 42.63 80,470 111,580 -3.1
22/08/2016
42.63
 96,290 42.63 42.63 42.63 85,700 89,250 -0.4
19/08/2016
42.63
 41,190 42.41 42.84 42.41 3,160 24,630 -2.1
18/08/2016
42.41
 50,480 42.84 43.06 42.20 20,400 43,840 -2.3
17/08/2016
42.84
 103,190 43.92 44.35 42.63 17,000 93,400 -7.6
16/08/2016
43.92
 23,260 44.78 44.78 42.20 10 6,010 -0.6
15/08/2016
44.78
 19,600 44.78 45.21 44.35 1,500 7,600 -0.6
12/08/2016
44.78
 9,540 45.64 45.64 44.78 0 2,490 -0.3
11/08/2016
45.64
 10,190 45.64 45.64 45.21 0 9,000 -1.0
10/08/2016
45.64
 5,620 46.07 46.07 45.64 10 5,000 -0.5
09/08/2016
46.07
 50,890 46.07 46.93 45.21 40,780 25,420 1.7
08/08/2016
46.07
 2,750 46.50 46.50 46.07 0 2,000 -0.2
05/08/2016
46.50
 24,820 46.07 46.50 45.64 20,000 9,540 1.1
04/08/2016
46.07
 2,370 46.07 46.50 45.64 300 0 0.0
03/08/2016
46.07
 6,920 46.50 46.50 46.07 0 0 0
02/08/2016
46.50
 23,010 46.50 46.93 46.50 15,000 13,000 0.2
01/08/2016
46.50
 7,560 46.50 46.93 46.50 0 4,050 -0.4
29/07/2016
46.50
 4,960 47.37 47.80 46.50 70,740 71,900 -0.1
28/07/2016
47.37
 50,910 47.37 47.80 47.37 50,140 45,350 0.5
27/07/2016
47.37
 30,410 47.80 47.80 47.37 30,200 22,340 0.9
26/07/2016
47.80
 20,420 47.37 47.80 46.50 3,720 1,950 0.2
25/07/2016
47.37
 9,490 47.37 47.37 46.50 2,820 5,300 -0.3
22/07/2016
47.37
 31,970 47.37 47.80 46.50 10,990 22,000 -1.2
21/07/2016
47.37
 21,410 46.93 47.37 46.50 18,420 18,750 -0.0
20/07/2016
46.93
 26,330 47.37 47.37 46.50 0 15,500 -1.7
19/07/2016
47.37
 43,280 48.23 48.23 46.50 8,370 33,620 -2.8
18/07/2016
48.23
 16,560 48.23 48.23 47.80 0 15,200 -1.7
15/07/2016
48.23
 13,170 48.66 48.66 48.23 5,000 8,860 -0.4
14/07/2016
48.66
 34,090 49.09 49.52 48.66 20,600 18,540 0.2
13/07/2016
49.09
 10,850 48.66 49.09 48.66 5,870 0 0.7
12/07/2016
48.66
 4,120 49.09 49.09 48.23 1,000 100 0.1
11/07/2016
49.09
 25,660 48.66 49.52 48.23 11,460 0 1.3
08/07/2016
48.66
 24,010 49.09 49.09 48.23 22,310 0 2.5
07/07/2016
49.09
 15,210 48.23 49.09 48.23 5,000 0 0.6
06/07/2016
48.23
 18,420 48.66 49.09 47.80 8,680 0 1.0
05/07/2016
48.66
 7,400 49.09 49.09 48.23 0 0 0
04/07/2016
49.09
 9,580 49.09 49.52 48.66 1,710 0 0.2
01/07/2016
49.09
 3,990 48.23 49.09 47.80 2,000 0 0.2
30/06/2016
48.23
 10,150 49.52 49.52 48.23 2,000 3,450 -0.2
29/06/2016
49.52
 5,950 48.66 49.52 48.23 1,000 0 0.1
28/06/2016
48.66
 9,690 47.80 48.66 47.37 1,290 100 0.1
27/06/2016
47.80
 7,130 47.80 48.66 47.37 3,900 550 0.4
24/06/2016
47.80
 24,040 47.80 48.66 46.07 400 590 -0.0
23/06/2016
47.80
 13,450 48.66 51.24 47.80 1,010 0 0.1
22/06/2016
48.66
 15,510 48.66 49.09 48.23 2,580 4,500 -0.2
21/06/2016
48.66
 9,070 49.52 49.95 48.66 4,000 1,400 0.3
20/06/2016
49.52
 5,080 50.38 50.38 49.52 2,400 0 0.3
17/06/2016
50.38
 5,010 50.81 50.81 49.95 3,120 0 0.4
16/06/2016
50.81
 18,200 51.24 51.24 50.38 7,130 600 0.8
15/06/2016
51.24
 12,400 50.81 51.24 50.81 6,300 0 0.7
14/06/2016
50.81
 14,640 50.38 50.81 50.38 6,010 4,380 0.2
13/06/2016
50.38
 29,480 48.66 51.24 48.66 11,780 420 1.3
10/06/2016
48.66
 14,520 48.23 49.09 48.23 13,330 0 1.5
09/06/2016
48.23
 4,770 48.23 48.23 48.23 4,370 0 0.5
08/06/2016
48.23
 7,030 48.66 48.66 48.23 4,690 2,430 0.3
07/06/2016
48.66
 11,370 48.23 49.09 48.23 5,960 2,000 0.4
06/06/2016
48.23
 17,450 47.37 48.23 47.37 15,050 400 1.6
03/06/2016
47.37
 23,220 46.93 47.80 47.37 14,210 7,650 0.7
02/06/2016
46.93
 21,720 46.50 47.80 46.07 10,570 5,900 0.5
01/06/2016
46.50
 16,070 46.07 46.93 46.07 11,430 3,180 0.9
31/05/2016
46.07
 8,430 45.64 46.93 45.64 6,000 1,000 0.5
30/05/2016
45.64
 4,380 46.50 46.93 45.64 3,030 2,120 0.1
27/05/2016
46.50
 7,620 45.64 46.93 45.21 1,220 480 0.1
26/05/2016
45.64
 12,350 46.93 47.37 45.64 900 1,220 -0.0
25/05/2016
46.93
 11,040 47.37 47.37 46.50 380 40 0.0
24/05/2016
47.37
 10,850 46.50 47.37 46.50 5,440 3,450 0.2
23/05/2016
46.50
 9,360 46.50 46.93 46.50 3,500 6,110 -0.3
20/05/2016
46.50
 25,850 46.93 46.93 46.50 0 1,940 -0.2
19/05/2016
46.93
 97,720 48.23 48.66 46.93 72,300 93,320 -2.3
18/05/2016
48.23
 10,750 48.23 48.66 48.23 7,920 500 0.8
17/05/2016
48.23
 6,200 48.23 48.66 48.23 3,340 0 0.4
16/05/2016
48.23
 41,540 48.23 48.66 47.80 29,860 0 3.3
13/05/2016
48.23
 11,740 48.23 49.09 48.23 7,310 1,000 0.7
12/05/2016
48.23
 13,600 48.23 48.66 48.23 9,640 0 1.1
11/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
11/05/2016
48.23
 3,160 48.23 48.66 48.23 1,230 0 0.1
10/05/2016
48.23
 13,530 48.23 48.23 47.80 8,200 200 0.9
09/05/2016
48.23
 20,810 47.80 48.65 47.80 11,200 500 1.2
06/05/2016
47.80
 11,360 48.65 48.65 47.37 81,160 77,550 0.4
05/05/2016
48.65
 28,360 48.65 49.51 48.23 0 13,420 -1.5
04/05/2016
48.65
 35,740 46.52 48.65 46.52 7,210 2,650 0.5
29/04/2016
46.52
 148,810 46.52 47.37 46.52 129,850 138,100 -0.9
28/04/2016
46.52
 54,740 48.23 48.23 46.52 2,910 38,210 -3.9
27/04/2016
48.23
 63,410 49.08 49.51 47.80 14,000 58,500 -5.0
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

Chính sách bảo mật | Điều khoản sử dụng |