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)
29/03/2024
86.48
 8,800 86.48 87.05 86.38 300 0 0.0
28/03/2024
86.48
 12,500 87.53 87.53 86.00 0 0 0
27/03/2024
86.67
 15,500 87.05 88.00 86.57 700 0 0.1
26/03/2024
87.53
 3,300 87.72 87.72 87.05 400 100 0.0
25/03/2024
87.91
 5,200 88.00 88.38 86.86 1,100 100 0.1
22/03/2024
87.91
 8,300 87.72 88.00 87.53 0 0 0
21/03/2024
87.72
 4,800 87.91 88.00 87.62 0 0 0
20/03/2024
87.91
 2,900 88.95 88.95 87.91 0 0 0
19/03/2024
88.29
 3,000 87.53 88.29 87.05 600 0 0.1
18/03/2024
87.05
 6,800 89.33 89.33 86.67 2,500 0 0.2
15/03/2024
86.57
 7,800 86.29 86.57 86.29 0 0 0
14/03/2024
86.57
 15,600 86.57 87.34 86.19 3,500 0 0.3
13/03/2024
86.57
 13,400 86.57 86.95 86.38 300 5,400 -0.5
12/03/2024
86.57
 4,500 86.76 86.76 86.19 0 0 0
11/03/2024
86.57
 5,000 86.57 86.57 85.91 1,500 0 0.1
08/03/2024
86.57
 23,000 86.57 86.57 85.91 13,500 500 1.2
07/03/2024
86.57
 6,400 86.57 86.57 86.38 1,100 0 0.1
06/03/2024
86.57
 8,700 86.57 86.57 86.48 3,000 0 0.3
05/03/2024
86.48
 45,300 86.57 86.67 86.19 0 1,800 -0.2
04/03/2024
86.57
 55,700 86.38 86.57 86.19 0 8,500 -0.8
01/03/2024
86.38
 8,700 86.19 86.38 86.00 0 0 0
29/02/2024
86.76
 6,100 86.76 86.86 86.19 0 0 0
28/02/2024
86.86
 3,400 86.19 86.86 86.19 0 0 0
27/02/2024
86.95
 2,000 87.24 87.24 86.19 0 0 0
26/02/2024
87.05
 500 87.05 87.05 87.05 0 100 -0.0
23/02/2024
86.19
 3,900 87.05 87.05 86.19 500 0 0.0
22/02/2024
86.19
 600 86.29 86.29 86.19 0 0 0
21/02/2024
86.29
 5,800 86.57 86.57 86.19 0 0 0
20/02/2024
86.38
 1,800 86.57 86.57 86.38 1,000 0 0.1
19/02/2024
86.57
 3,000 86.29 86.86 86.29 100 0 0.0
16/02/2024
86.57
 1,800 85.72 86.57 85.62 0 0 0
15/02/2024
85.62
 6,100 85.53 86.00 85.53 1,200 1,800 -0.1
07/02/2024
85.53
 800 85.62 85.62 85.53 0 0 0
06/02/2024
85.53
 6,700 86.00 86.00 84.58 100 0 0.0
05/02/2024
85.91
 200 85.62 85.91 85.62 0 0 0
02/02/2024
85.53
 4,600 84.67 85.53 84.67 500 0 0.0
01/02/2024
85.53
 4,600 85.53 85.53 85.53 0 100 -0.0
31/01/2024
85.53
 11,700 84.96 85.53 84.96 1,200 2,700 -0.1
30/01/2024
84.96
 3,300 84.20 84.96 84.20 300 0 0.0
29/01/2024
85.43
 2,300 84.48 85.62 84.39 900 200 0.1
26/01/2024
84.67
 2,300 85.24 85.62 84.67 0 0 0
25/01/2024
85.24
 13,000 85.53 85.53 85.24 4,500 0 0.4
24/01/2024
84.39
 16,500 84.48 84.58 84.39 11,600 1,000 0.9
23/01/2024
84.39
 8,100 84.29 84.48 84.29 5,200 900 0.4
22/01/2024
84.39
 12,600 84.29 84.39 84.20 9,500 2,600 0.6
19/01/2024
84.20
 12,600 84.39 84.39 83.91 5,800 300 0.5
18/01/2024
84.20
 11,300 84.10 84.58 84.10 5,000 0 0.4
17/01/2024
84.20
 7,000 84.01 84.58 83.72 2,000 0 0.2
16/01/2024
84.01
 3,800 84.01 84.39 84.01 1,000 0 0.1
15/01/2024
84.01
 1,600 84.01 84.67 83.91 400 100 0.0
12/01/2024
83.82
 1,400 84.39 84.39 83.72 300 0 0.0
11/01/2024
84.20
 17,000 85.53 85.53 84.20 0 0 0
10/01/2024
84.20
 4,900 84.29 84.29 83.72 2,500 600 0.2
09/01/2024
84.01
 2,500 84.10 84.20 84.01 300 0 0.0
08/01/2024
84.29
 1,300 84.39 84.39 84.29 100 0 0.0
05/01/2024
84.39
 2,100 84.58 84.58 84.39 1,100 0 0.1
04/01/2024
84.58
 7,200 84.58 84.58 83.72 300 0 0.0
03/01/2024
83.82
 2,000 83.72 83.82 83.72 0 0 0
02/01/2024
83.72
 5,700 83.91 84.67 83.72 600 0 0.1
29/12/2023
83.91
 3,000 83.63 84.01 83.72 500 0 0.0
28/12/2023
83.63
 11,800 83.34 85.62 83.24 0 1,200 -0.1
27/12/2023
83.34
 2,500 83.43 83.72 83.15 0 100 -0.0
26/12/2023
83.43
 1,200 83.72 83.72 83.43 0 900 -0.1
25/12/2023
83.72
 5,900 84.01 84.10 83.24 0 0 0
22/12/2023
84.01
 3,700 83.15 84.10 83.15 400 0 0.0
21/12/2023
83.15
 3,300 83.24 83.34 83.15 0 0 0
20/12/2023
83.24
 9,300 84.29 85.53 83.24 200 0 0.0
19/12/2023
84.29
 2,900 83.24 84.29 83.15 700 400 0.0
18/12/2023
83.24
 6,100 83.63 84.96 82.96 900 0 0.1
15/12/2023
83.63
 3,700 82.96 83.63 82.96 0 0 0
14/12/2023
82.96
 7,100 83.63 85.15 82.96 0 0 0
13/12/2023
83.63
 3,400 83.63 83.91 83.24 0 1,000 -0.1
12/12/2023
83.63
 4,600 83.53 83.63 82.96 1,200 2,600 -0.1
11/12/2023
83.53
 3,500 83.53 83.53 83.15 0 1,000 -0.1
08/12/2023
83.53
 600 83.05 83.53 83.05 0 0 0
07/12/2023
83.05
 2,500 83.63 83.72 82.86 0 0 0
06/12/2023
83.63
 4,800 83.63 84.01 82.86 2,500 0 0.2
05/12/2023
83.63
 400 83.15 83.72 83.63 0 0 0
04/12/2023
83.15
 4,200 82.48 83.15 82.77 2,300 0 0.2
01/12/2023
82.48
 8,000 82.86 83.15 82.48 0 3,600 -0.3
30/11/2023
82.86
 1,000 83.05 83.05 82.86 0 0 0
29/11/2023
83.05
 5,200 83.05 83.05 82.29 0 0 0
28/11/2023
83.05
 7,900 83.53 83.63 82.20 1,000 500 0.0
27/11/2023
83.53
 8,700 81.82 83.72 81.82 1,200 0 0.1
24/11/2023
81.82
 10,600 83.43 83.43 81.82 0 0 0
23/11/2023
83.43
 4,300 83.43 83.43 82.96 0 0 0
22/11/2023
83.43
 4,400 83.72 83.72 82.29 500 0 0.0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 30%
21/11/2023
83.72
 3,900 81.82 83.72 82.20 0 0 0
20/11/2023
81.82
 10,900 81.82 83.56 81.82 0 0 0
17/11/2023
81.82
 10,200 81.63 82.74 81.63 100 0 0.0
16/11/2023
81.63
 13,300 81.36 82.74 81.63 0 0 0
15/11/2023
81.36
 3,600 81.45 81.73 81.36 300 500 -0.0
14/11/2023
81.45
 11,200 82.74 82.74 81.36 0 0 0
13/11/2023
82.74
 4,800 82.55 83.01 82.74 1,300 0 0.1
10/11/2023
82.55
 6,000 81.45 82.74 80.90 0 300 -0.0
09/11/2023
81.45
 9,400 80.90 82.74 81.36 300 700 -0.0
08/11/2023
80.90
 6,600 80.81 81.17 80.90 0 300 -0.0
07/11/2023
80.81
 4,600 80.90 80.90 79.98 0 0 0
06/11/2023
80.90
 4,000 80.16 81.36 79.98 0 1,000 -0.1
03/11/2023
80.16
 6,100 79.98 81.45 79.98 700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |