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)
04/11/2015
56.13
 71,560 55.72 56.95 56.13 31,300 30,590 0.1
03/11/2015
55.72
 97,940 55.31 55.72 54.08 72,090 33,800 5.2
02/11/2015
55.31
 84,670 55.31 55.31 54.49 102,640 83,800 2.5
30/10/2015
55.31
 34,780 55.31 55.72 54.90 11,700 24,000 -1.6
29/10/2015
55.31
 43,800 54.90 55.31 54.49 9,200 39,720 -4.1
28/10/2015
54.90
 61,290 54.90 55.72 54.90 48,740 0 6.5
27/10/2015
54.90
 98,370 53.26 54.90 53.67 56,910 44,370 1.7
26/10/2015
53.26
 33,000 54.49 54.49 53.26 10,100 1,000 1.2
23/10/2015
54.49
 24,900 54.90 54.90 54.49 860 0 0.1
22/10/2015
54.90
 37,140 54.49 54.90 54.08 15,600 12,000 0.5
21/10/2015
54.49
 57,670 55.72 55.72 54.08 3,090 0 0.4
20/10/2015
55.72
 70,120 56.13 56.13 54.90 15,010 500 2.0
19/10/2015
56.13
 36,300 55.72 56.54 55.72 9,600 440 1.3
16/10/2015
55.72
 37,430 56.95 56.95 55.72 12,570 9,350 0.5
15/10/2015
56.95
 29,020 54.90 57.36 55.31 780 0 0.1
14/10/2015
54.90
 20,320 54.49 56.13 54.49 1,520 0 0.2
13/10/2015
54.49
 27,040 54.49 54.49 53.67 0 0 0
12/10/2015
54.49
 30,280 55.72 55.72 54.49 5,790 1,090 0.6
09/10/2015
55.72
 54,200 57.36 57.36 54.49 26,690 410 3.6
08/10/2015
57.36
 42,700 57.77 57.77 56.95 32,800 1,600 4.4
07/10/2015
57.77
 54,240 56.54 57.77 56.95 82,290 45,000 5.2
06/10/2015
56.54
 80,560 55.72 57.36 55.72 41,310 4,870 5.0
05/10/2015
55.72
 45,830 54.90 56.13 54.90 23,050 1,280 2.9
02/10/2015
54.90
 71,710 55.31 55.31 54.49 25,930 160 3.4
01/10/2015
55.31
 124,600 52.44 55.72 52.44 53,100 200 7.0
30/09/2015
52.44
 41,620 52.03 52.85 51.62 14,130 0 1.8
29/09/2015
52.03
 53,560 52.03 52.03 50.80 8,250 0 1.0
28/09/2015
52.03
 88,090 51.21 53.26 51.21 11,540 0 1.5
25/09/2015
51.21
 74,490 49.98 51.21 49.58 8,090 0 1.0
24/09/2015
49.98
 26,900 49.58 49.98 49.58 0 0 0
23/09/2015
49.58
 35,700 49.58 49.98 49.17 70 600 -0.1
22/09/2015
49.58
 10,070 49.98 49.98 49.17 500 0 0.1
21/09/2015
49.98
 7,270 49.98 50.39 49.58 920 10 0.1
18/09/2015
49.98
 134,030 47.94 50.39 47.94 12,260 2,460 1.2
17/09/2015
47.94
 8,840 47.94 48.35 47.94 10 0 0.0
16/09/2015
47.94
 9,640 47.53 48.35 47.53 1,020 0 0.1
15/09/2015
47.53
 16,680 47.53 47.53 47.12 10,290 0 1.2
14/09/2015
47.53
 39,350 47.53 47.94 47.12 13,570 0 1.6
11/09/2015
47.53
 22,270 48.35 48.35 47.53 10,990 40 1.3
10/09/2015
48.35
 13,220 48.35 48.76 47.53 9,710 800 1.0
09/09/2015
48.35
 46,250 47.53 49.17 47.94 10,010 0 1.2
08/09/2015
47.53
 32,160 46.71 47.53 46.30 0 0 0
07/09/2015
46.71
 12,690 46.71 47.12 46.30 1,020 0 0.1
04/09/2015
46.71
 33,320 45.89 47.12 45.89 50 2,700 -0.3
03/09/2015
45.89
 24,170 45.89 45.89 45.48 13,800 8,720 0.6
01/09/2015
45.89
 19,060 46.30 46.30 45.89 12,500 0 1.4
31/08/2015
46.30
 15,740 46.30 46.71 45.89 650 0 0.1
28/08/2015
46.30
 39,730 46.30 46.30 45.48 23,690 0 2.7
27/08/2015
46.30
 38,960 45.89 46.71 45.89 11,000 12,290 -0.1
26/08/2015
45.89
 51,620 45.89 46.30 45.07 20,770 5,100 1.7
25/08/2015
45.89
 36,310 45.07 45.89 44.66 16,700 1,000 1.7
24/08/2015
45.07
 117,180 45.89 45.89 44.66 80,690 1,700 8.7
21/08/2015
45.89
 44,790 45.89 45.89 44.66 20,010 4,440 1.7
20/08/2015
45.89
 9,860 46.30 46.30 45.48 1,170 4,600 -0.4
19/08/2015
46.30
 22,260 45.89 46.30 45.48 1,420 9,050 -0.8
18/08/2015
45.89
 10,530 45.89 45.89 45.48 2,080 1,100 0.1
17/08/2015
45.89
 14,510 46.71 47.12 45.89 600 0 0.1
14/08/2015
46.71
 24,890 45.48 46.71 45.89 7,240 0 0.8
13/08/2015
45.48
 48,200 46.30 46.30 45.07 90 0 0.0
12/08/2015
46.30
 26,270 47.94 47.94 46.30 900 0 0.1
11/08/2015
47.94
 60,870 48.76 49.17 47.94 38,200 3,700 4.1
10/08/2015
48.76
 56,240 46.71 49.17 46.71 20,520 500 2.4
07/08/2015
46.71
 12,280 46.30 46.71 45.89 5,760 0 0.6
06/08/2015: Cổ tức tiền mặt tỉ lệ: 50%
06/08/2015
46.30
 80,730 45.89 47.12 45.48 50,030 310 5.6
05/08/2015
45.89
 68,480 45.50 46.28 45.50 27,440 0 3.2
04/08/2015
45.50
 26,650 45.50 45.89 45.10 19,880 0 2.3
03/08/2015
45.50
 30,230 45.50 45.89 45.10 6,300 0 0.7
31/07/2015
45.50
 24,430 45.89 45.89 45.50 1,220 0 0.1
30/07/2015
45.89
 30,510 45.89 46.28 45.50 7,410 0 0.9
29/07/2015
45.89
 48,950 45.50 46.28 45.50 36,270 500 4.2
28/07/2015
45.50
 49,710 45.50 45.89 44.71 5,000 0 0.6
27/07/2015
45.50
 58,300 45.10 45.89 44.71 27,590 0 3.2
24/07/2015
45.10
 25,440 46.28 46.28 44.71 13,100 0 1.5
23/07/2015
46.28
 90,610 45.50 46.67 45.89 66,180 0 7.8
22/07/2015
45.50
 34,750 44.32 45.89 44.32 20,020 10,000 1.2
21/07/2015
44.32
 88,560 42.36 44.71 42.75 66,220 0 7.4
20/07/2015
42.36
 227,360 41.57 43.93 41.18 129,850 0 13.7
17/07/2015
41.57
 34,130 40.40 41.57 40.40 23,230 1,300 2.3
16/07/2015
40.40
 28,160 40.79 40.79 40.00 21,510 700 2.2
15/07/2015
40.79
 11,000 41.18 41.18 40.40 1,100 0 0.1
14/07/2015
41.18
 14,600 41.57 41.97 40.79 4,400 0 0.5
13/07/2015
41.57
 52,560 40.79 42.36 40.79 3,870 0 0.4
10/07/2015
40.79
 8,290 40.79 40.79 40.79 1,270 0 0.1
09/07/2015
40.79
 45,350 39.61 40.79 39.61 28,670 13,360 1.6
08/07/2015
39.61
 58,620 40.40 40.40 39.61 50,400 6,000 4.5
07/07/2015
40.40
 50,240 40.00 40.40 39.61 42,030 2,200 4.0
06/07/2015
40.00
 63,600 39.61 40.00 39.22 54,570 1,650 5.4
03/07/2015
39.61
 53,730 38.63 39.61 38.63 37,570 0 3.7
02/07/2015
38.63
 49,850 38.44 38.63 38.24 38,410 710 3.7
01/07/2015
38.44
 3,430 38.63 38.63 38.44 0 0 0
30/06/2015
38.63
 58,660 37.65 39.22 37.65 42,490 0 4.2
29/06/2015
37.65
 99,320 36.87 37.85 36.87 71,070 0 6.7
26/06/2015
36.87
 99,070 36.87 36.87 36.67 87,060 0 8.2
25/06/2015
36.87
 22,880 36.67 36.87 36.47 3,000 0 0.3
24/06/2015
36.67
 12,490 36.47 36.67 36.47 780 0 0.1
23/06/2015
36.47
 33,280 36.87 36.87 36.47 5,620 0 0.5
22/06/2015
36.87
 31,500 37.06 37.06 36.87 11,040 0 1.0
19/06/2015
37.06
 19,980 37.06 37.26 36.87 4,920 0 0.5
18/06/2015
37.06
 10,670 37.46 37.46 36.87 10,020 0 1.0
17/06/2015
37.46
 1,250 37.46 37.46 37.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |