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)
03/11/2023
80.16
 6,100 79.98 81.45 79.98 700 0 0.1
02/11/2023
79.98
 4,500 78.32 80.81 79.06 0 1,500 -0.1
01/11/2023
78.32
 4,400 78.23 79.52 78.23 0 1,000 -0.1
31/10/2023
78.23
 15,200 78.88 79.89 78.14 0 1,500 -0.1
30/10/2023
78.88
 9,600 79.15 79.43 78.78 200 0 0.0
27/10/2023
79.15
 6,600 79.06 83.20 79.06 2,500 0 0.2
26/10/2023
79.06
 5,800 80.90 81.27 78.60 2,500 200 0.2
25/10/2023
80.90
 6,800 80.90 80.90 79.79 600 5,000 -0.4
24/10/2023
80.90
 7,900 79.52 81.36 79.06 2,700 2,600 0.0
23/10/2023
79.52
 5,600 79.98 79.98 79.52 1,500 2,800 -0.1
20/10/2023
79.98
 3,000 80.07 80.07 76.67 0 300 -0.0
19/10/2023
80.07
 800 79.98 80.07 79.98 0 0 0
18/10/2023
79.98
 3,100 80.44 80.90 75.38 0 0 0
17/10/2023
80.44
 3,600 80.71 80.71 80.44 0 400 -0.0
16/10/2023
80.71
 2,100 80.90 80.90 80.44 0 700 -0.1
13/10/2023
80.90
 13,300 80.90 80.99 80.81 500 500 0
12/10/2023
80.90
 7,400 80.90 80.99 80.90 0 0 0
11/10/2023
80.90
 4,400 80.90 81.36 79.79 900 0 0.1
10/10/2023
80.90
 3,200 80.90 81.36 80.71 0 0 0
09/10/2023
80.90
 3,300 81.08 81.08 80.53 0 0 0
06/10/2023
81.08
 11,900 80.81 81.08 80.53 0 0 0
05/10/2023
80.81
 3,300 80.81 80.90 80.81 0 300 -0.0
04/10/2023
80.81
 700 80.90 80.90 79.98 0 0 0
03/10/2023
80.90
 1,600 80.90 81.17 80.16 600 200 0.0
02/10/2023
80.90
 1,600 81.27 81.27 80.90 600 0 0.1
29/09/2023
81.27
 1,700 80.81 81.27 79.98 0 0 0
28/09/2023
80.81
 4,000 80.62 80.81 80.44 700 0 0.1
27/09/2023
80.62
 7,000 79.06 80.62 79.06 0 0 0
26/09/2023
79.06
 6,200 80.44 80.90 79.06 500 0 0.0
25/09/2023
80.44
 8,300 80.53 81.45 80.44 0 5,200 -0.5
22/09/2023
80.53
 2,900 81.27 81.36 80.07 100 0 0.0
21/09/2023
81.27
 3,200 81.36 81.82 81.27 0 0 0
20/09/2023
81.36
 4,000 81.27 81.36 81.17 1,900 0 0.2
19/09/2023
81.27
 1,800 81.27 81.27 81.08 0 0 0
18/09/2023
81.27
 3,600 81.27 81.36 81.27 0 0 0
15/09/2023
81.27
 6,200 81.36 82.64 81.27 0 200 -0.0
14/09/2023
81.36
 1,300 81.73 82.18 81.27 0 0 0
13/09/2023
81.73
 7,700 81.73 81.73 81.45 0 200 -0.0
12/09/2023
81.73
 3,100 81.36 81.73 81.63 700 0 0.1
11/09/2023
81.36
 3,900 81.27 83.75 80.99 0 400 -0.0
08/09/2023
81.27
 6,300 82.55 82.55 81.27 0 0 0
07/09/2023
82.55
 4,800 81.82 86.41 81.08 900 1,500 -0.1
06/09/2023
81.82
 8,300 81.82 81.91 80.90 100 2,400 -0.2
05/09/2023
81.82
 5,900 81.63 82.74 81.36 1,200 2,200 -0.1
31/08/2023
81.63
 6,900 81.73 81.82 81.63 600 0 0.1
30/08/2023
81.73
 2,100 82.18 82.18 80.90 100 0 0.0
29/08/2023
82.18
 500 81.82 82.28 80.99 0 0 0
28/08/2023
81.82
 7,100 81.36 81.82 81.08 0 1,600 -0.1
25/08/2023
81.36
 2,700 81.17 81.63 81.36 0 0 0
24/08/2023
81.17
 3,700 81.36 81.63 81.17 1,500 500 0.1
23/08/2023
81.36
 8,400 81.82 81.82 79.61 800 900 -0.0
22/08/2023
81.82
 4,000 80.25 81.82 80.07 1,200 500 0.1
21/08/2023
80.25
 7,500 80.90 81.82 79.06 100 4,200 -0.4
18/08/2023
80.90
 3,700 81.63 81.63 80.44 0 0 0
17/08/2023
81.63
 4,000 81.63 82.74 81.36 100 0 0.0
16/08/2023
81.63
 1,900 81.45 82.28 81.63 0 0 0
15/08/2023
81.45
 1,500 80.90 81.45 81.08 0 0 0
14/08/2023
80.90
 14,400 83.20 83.20 80.90 0 0 0
11/08/2023
83.20
 3,800 83.66 83.66 80.90 0 0 0
10/08/2023
83.66
 4,200 82.28 84.02 82.28 300 0 0.0
09/08/2023
82.28
 7,100 84.02 84.58 82.28 1,800 900 0.1
08/08/2023
84.02
 3,900 83.56 84.58 82.74 900 0 0.1
07/08/2023
83.56
 2,000 82.74 83.75 81.82 1,100 0 0.1
04/08/2023
82.74
 2,700 82.74 82.74 81.82 300 0 0.0
03/08/2023
82.74
 3,600 82.74 82.74 81.82 100 0 0.0
02/08/2023
82.74
 7,000 83.84 83.84 82.74 3,200 1,000 0.2
01/08/2023
83.84
 9,500 83.01 84.02 83.29 5,600 900 0.4
31/07/2023
83.01
 5,500 84.21 84.21 80.99 1,900 200 0.2
28/07/2023
84.21
 19,700 85.49 85.49 80.90 4,300 0 0.4
27/07/2023: Cổ tức tiền mặt tỉ lệ: 50%
27/07/2023
85.49
 29,400 85.13 86.87 84.58 14,900 0 1.4
26/07/2023
85.13
 66,900 85.13 85.56 85.13 22,700 500 2.2
25/07/2023
85.13
 34,800 84.60 85.39 84.60 21,600 0 2.1
24/07/2023
84.60
 56,400 84.08 85.04 84.17 23,100 0 2.2
21/07/2023
84.08
 19,700 83.73 84.17 82.95 9,300 1,600 0.7
20/07/2023
83.73
 14,600 84.17 84.17 82.86 7,000 0 0.7
19/07/2023
84.17
 19,200 84.60 85.39 83.47 10,300 0 1.0
18/07/2023
84.60
 16,000 83.29 85.48 83.29 9,800 0 1.0
17/07/2023
83.29
 14,200 83.29 85.21 83.29 7,800 0 0.7
14/07/2023
83.29
 11,600 83.38 83.73 83.29 6,500 0 0.6
13/07/2023
83.38
 10,500 82.68 83.64 82.07 7,400 2,100 0.5
12/07/2023
82.68
 3,600 83.29 83.29 82.68 2,300 0 0.2
11/07/2023
83.29
 18,800 82.77 83.29 82.68 8,700 0 0.8
10/07/2023
82.77
 26,800 82.68 83.12 82.68 16,400 0 1.6
07/07/2023
82.68
 1,900 81.11 82.68 81.20 100 0 0.0
06/07/2023
81.11
 19,000 81.29 82.77 81.11 10,000 1,100 0.8
05/07/2023
81.29
 10,800 81.29 81.38 81.29 10,000 0 0.9
04/07/2023
81.29
 7,500 81.11 81.72 81.11 4,700 1,000 0.3
03/07/2023
81.11
 8,000 80.85 81.11 80.85 3,800 5,000 -0.1
30/06/2023
80.85
 5,000 80.68 81.11 80.68 2,400 0 0.2
29/06/2023
80.68
 10,300 80.24 81.11 80.15 4,700 0 0.4
28/06/2023
80.24
 5,100 78.76 80.42 80.24 2,700 0 0.2
27/06/2023
78.76
 4,300 79.37 79.37 78.76 2,500 0 0.2
26/06/2023
79.37
 2,900 79.37 79.37 79.37 2,600 900 0.2
23/06/2023
79.37
 2,200 79.37 79.54 79.37 1,900 400 0.1
22/06/2023
79.37
 800 79.37 79.37 78.85 0 700 -0.1
21/06/2023
79.37
 5,500 79.37 79.37 79.37 3,500 0 0.3
20/06/2023
79.37
 7,300 79.37 79.37 78.93 5,100 0 0.5
19/06/2023
79.37
 11,600 78.76 79.37 78.50 6,000 0 0.5
16/06/2023
78.76
 1,000 78.50 78.76 78.67 800 0 0.1
15/06/2023
78.50
 1,500 79.37 79.46 78.50 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |