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
(2024-08-19) 		10.40 10.72% 309,800 144,488 14.6
97
107.40
107.40
2 tháng
(2024-07-22) 		12.40 13.05% 489,300 206,096 20.5
94.20
107.40
107.40
3 tháng
(2024-06-20) 		15.12 16.38% 868,900 235,976 23.5
92.28
107.40
107.40
6 tháng
(2024-03-22) 		19.49 22.18% 1,432,200 140,256 15.1
82.77
107.40
107.40
12 tháng
(2023-09-25) 		26.96 33.52% 2,238,800 187,256 19.3
78.23
107.40
107.40
24 tháng
(2022-09-29) 		32.52 43.44% 3,991,400 704,393 69.2
71.52
107.40
107.40
36 tháng
(2021-10-04) 		40.05 59.46% 7,463,000 1,402,338 130.2
64.22
107.40
107.40
60 tháng
(2019-10-15) 		63.66 145.53% 20,864,550 409,228 69.4
28.73
107.40
107.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2023
79.37
 5,400 79.37 79.63 79.37 2,700 500 0.2
13/06/2023
79.37
 9,800 79.37 79.46 79.37 5,700 0 0.5
12/06/2023
79.37
 6,600 78.85 79.46 78.85 1,700 0 0.2
09/06/2023
78.85
 1,500 78.50 78.85 77.80 700 0 0.1
08/06/2023
78.50
 900 78.85 79.28 78.50 500 300 0.0
07/06/2023
78.85
 5,300 78.50 79.37 78.50 4,500 100 0.4
06/06/2023
78.50
 1,000 78.06 78.50 78.06 600 0 0.1
05/06/2023
78.06
 11,500 76.75 78.24 76.75 6,800 1,000 0.5
02/06/2023
76.75
 3,100 77.36 77.36 76.75 0 1,100 -0.1
01/06/2023
77.36
 2,600 77.36 77.36 77.36 2,000 0 0.2
31/05/2023
77.36
 300 77.36 77.36 76.75 0 0 0
30/05/2023
77.36
 5,100 77.28 77.36 76.75 2,400 0 0.2
29/05/2023
77.28
 600 77.19 77.45 76.32 0 0 0
26/05/2023
77.19
 1,800 77.10 77.19 76.23 500 0 0.0
25/05/2023
77.10
 5,600 76.93 77.36 76.93 5,400 1,000 0.4
24/05/2023
76.93
 1,600 76.49 76.93 76.32 400 0 0.0
23/05/2023
76.49
 4,500 77.19 77.19 76.32 3,900 2,100 0.2
22/05/2023
77.19
 5,100 77.19 77.28 76.75 5,500 0 0.5
19/05/2023
77.19
 1,200 76.67 77.36 77.10 900 0 0.1
18/05/2023
76.67
 2,300 77.28 77.28 76.67 1,800 0 0.2
17/05/2023
77.28
 8,400 77.01 77.45 77.28 6,200 0 0.5
16/05/2023
77.01
 5,100 76.75 77.01 72.92 1,200 3,500 -0.2
15/05/2023
76.75
 6,400 76.58 77.63 76.75 3,000 0 0.3
12/05/2023
76.58
 3,700 76.32 76.75 76.32 2,700 0 0.2
11/05/2023
76.32
 5,200 76.32 76.67 76.32 3,300 0 0.3
10/05/2023
76.32
 3,000 76.49 76.49 76.32 1,800 400 0.1
09/05/2023
76.49
 1,400 75.88 76.58 76.49 700 400 0.0
08/05/2023
75.88
 2,200 75.27 76.67 75.79 400 0 0.0
05/05/2023
75.27
 2,700 74.14 75.36 74.57 1,800 300 0.1
04/05/2023
74.14
 200 74.14 74.14 73.70 0 0 0
28/04/2023
74.14
 8,300 73.96 74.22 73.61 5,400 200 0.4
27/04/2023
73.96
 1,500 74.05 74.05 73.26 300 1,000 -0.1
26/04/2023
74.05
 11,200 74.14 74.14 73.26 4,000 0 0.3
25/04/2023
74.14
 16,800 74.22 74.31 74.05 10,000 0 0.9
24/04/2023
74.22
 6,700 75.27 75.36 74.14 100 700 -0.1
21/04/2023
75.27
 15,200 74.57 75.88 75.27 9,300 1,300 0.7
20/04/2023
74.57
 2,000 75.53 75.53 74.57 100 0 0.0
19/04/2023
75.53
 11,700 75.88 75.88 75.45 5,400 1,400 0.3
18/04/2023
75.88
 7,600 77.63 77.63 75.88 900 0 0.1
17/04/2023
77.63
 2,300 77.19 77.63 77.01 900 0 0.1
14/04/2023
77.19
 4,800 77.10 77.19 76.93 500 500 0
13/04/2023
77.10
 9,600 77.10 77.54 76.93 8,600 0 0.8
12/04/2023
77.10
 9,300 77.19 77.19 77.10 6,800 0 0.6
11/04/2023
77.19
 4,700 77.10 78.50 77.10 2,300 0 0.2
10/04/2023
77.10
 11,800 77.89 77.89 76.93 6,400 0 0.6
07/04/2023
77.89
 2,000 78.41 78.41 77.89 600 0 0.1
06/04/2023
78.41
 800 78.41 78.41 77.80 0 0 1.0
05/04/2023
78.41
 19,300 77.63 78.50 78.06 10,800 0 1.0
04/04/2023
77.63
 5,200 78.41 78.50 76.93 3,000 0 0.3
03/04/2023
78.41
 400 78.15 78.41 78.06 210 0 0.0
31/03/2023
78.15
 6,900 78.06 78.32 78.15 5,900 400 0.5
30/03/2023
78.06
 5,900 77.80 78.50 77.97 5,700 0 0.5
29/03/2023
77.80
 0 77.80 77.80 77.80 0 0 0.8
28/03/2023
77.80
 13,000 77.01 78.32 77.10 9,000 0 0.8
27/03/2023
77.01
 900 77.89 78.41 77.01 200 0 0.0
24/03/2023
77.89
 1,200 77.45 77.89 77.45 200 0 0.0
23/03/2023
77.45
 700 77.63 77.63 76.93 100 0 0.0
22/03/2023
77.63
 800 77.71 77.71 77.63 700 0 0.1
21/03/2023
77.71
 7,300 76.93 77.71 76.93 3,700 0 0.7
20/03/2023
76.93
 1,700 77.63 77.63 76.93 200 0 0.0
17/03/2023
77.63
 2,400 77.63 77.63 77.19 1,000 300 0.1
16/03/2023
77.63
 1,100 77.54 77.97 77.63 2,600 130 0.2
15/03/2023
77.54
 12,700 76.14 77.54 76.23 0 10,000 -0.9
14/03/2023
76.14
 12,800 76.93 76.93 76.14 6,400 10,000 -0.3
13/03/2023
76.93
 1,500 77.63 77.63 76.75 100 0 0.0
10/03/2023
77.63
 400 77.63 77.63 77.63 200 0 0.0
09/03/2023
77.63
 3,000 78.15 78.15 77.63 800 0 0.1
08/03/2023
78.15
 0 78.15 78.15 78.15 0 0 -0.0
07/03/2023
78.15
 5,200 78.32 78.32 75.97 2,000 2,500 -0.0
06/03/2023
78.32
 6,000 77.28 78.50 78.24 4,700 0 0.4
03/03/2023
77.28
 1,800 76.32 77.36 76.75 0 0 0.1
02/03/2023
76.32
 2,300 77.63 78.58 76.32 1,200 0 0.1
01/03/2023
77.63
 3,100 78.41 78.50 77.63 1,500 200 0.1
28/02/2023
78.41
 5,300 77.45 79.11 78.41 3,100 0 0.3
27/02/2023
77.45
 5,300 77.28 77.45 77.28 2,900 100 0.2
24/02/2023
77.28
 9,400 77.63 77.71 77.19 8,100 300 0.7
23/02/2023
77.63
 300 78.06 78.06 77.63 100 0 0.0
22/02/2023
78.06
 10,000 76.75 78.41 76.75 3,000 0 0.3
21/02/2023
76.75
 12,700 76.58 76.75 76.49 5,600 0 0.5
20/02/2023
76.58
 4,300 76.32 76.75 76.32 3,500 0 0.3
17/02/2023
76.32
 1,000 75.97 76.75 76.32 0 0 0.3
16/02/2023
75.97
 0 75.97 75.97 75.97 0 0 0.3
15/02/2023
75.97
 6,300 75.97 76.75 75.97 2,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |