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
(2024-08-20) 		16.10 16.53% 320,600 141,688 14.4
97.40
113.50
113.50
2 tháng
(2024-07-22) 		18.50 19.47% 508,400 207,196 20.7
94.20
113.50
113.50
3 tháng
(2024-06-21) 		18.84 19.90% 882,600 236,676 23.6
94.20
113.50
113.50
6 tháng
(2024-03-25) 		25.59 29.11% 1,443,000 141,356 15.2
82.77
113.50
113.50
12 tháng
(2023-09-25) 		33.06 41.10% 2,257,900 188,356 19.4
78.23
113.50
113.50
24 tháng
(2022-09-30) 		38.37 51.08% 3,989,200 690,693 68.0
71.52
113.50
113.50
36 tháng
(2021-10-05) 		45.99 68.13% 7,474,300 1,403,938 130.3
64.22
113.50
113.50
60 tháng
(2019-10-16) 		70 160.90% 20,870,550 410,278 69.5
28.73
113.50
113.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
75.97
 9,000 75.88 75.97 75.97 2,600 100 0.2
13/02/2023
75.88
 9,600 76.32 76.40 75.88 4,000 500 0.3
10/02/2023
76.32
 1,400 76.40 77.19 76.32 1,100 1,100 0
09/02/2023
76.40
 2,600 76.49 76.75 76.40 2,400 0 0.2
08/02/2023
76.49
 6,400 76.49 76.49 76.49 3,500 0 0.3
07/02/2023
76.49
 2,200 76.14 76.49 76.14 1,100 3 0.1
06/02/2023
76.14
 3,800 76.06 76.49 76.06 1,200 0 0.1
03/02/2023
76.06
 1,300 76.40 76.40 75.97 400 200 0.0
02/02/2023
76.40
 5,200 75.97 76.40 75.97 2,500 4,200 -0.1
01/02/2023
75.97
 25,100 75.97 77.28 75.88 10,400 17,600 -0.6
31/01/2023
75.97
 4,000 75.79 77.36 75.79 2,600 170 0.2
30/01/2023
75.79
 5,700 75.62 75.88 75.71 2,800 0 0.2
27/01/2023
75.62
 8,300 75.10 75.88 75.18 5,500 700 0.4
19/01/2023
75.10
 7,300 75.01 75.36 75.01 1,900 900 0.1
18/01/2023
75.01
 6,400 74.14 75.01 74.14 1,300 0 0.1
17/01/2023
74.14
 17,900 74.14 74.57 74.14 12,500 0 1.1
16/01/2023
74.14
 5,700 74.14 74.14 73.79 3,700 0 0.3
13/01/2023
74.14
 8,700 74.05 75.01 74.14 8,300 0 0.7
12/01/2023
74.05
 9,000 74.05 74.14 73.96 6,300 0 0.5
11/01/2023
74.05
 3,100 74.14 74.14 74.05 2,000 0 0.2
10/01/2023
74.14
 0 74.14 74.14 74.14 0 0 0.4
09/01/2023
74.14
 4,400 74.14 74.14 73.88 4,400 0 0.4
06/01/2023
74.14
 700 74.14 74.14 74.14 500 0 0.0
05/01/2023
74.14
 1,400 74.14 74.14 74.14 1,100 0 0.1
04/01/2023
74.14
 14,100 73.35 74.49 74.14 11,300 0 1.0
03/01/2023
73.35
 9,600 74.31 74.40 72.74 2,900 0 0.2
30/12/2022
74.31
 1,400 74.31 74.40 74.31 800 0 0.1
29/12/2022
74.31
 2,800 73.35 74.49 74.14 2,100 0 0.2
28/12/2022
73.35
 2,200 72.83 73.35 72.83 900 0 0.1
27/12/2022
72.83
 2,300 73.61 73.61 72.48 1,000 0 0.1
26/12/2022
73.61
 5,700 73.70 73.70 72.39 1,900 3,000 -0.1
23/12/2022
73.70
 1,400 73.53 73.70 73.35 0 0 0.0
22/12/2022
73.53
 500 73.53 73.61 73.53 400 0 0.0
21/12/2022
73.53
 1,600 73.18 73.53 72.74 800 1,000 -0.0
20/12/2022
73.18
 6,200 73.26 73.26 72.83 0 5,900 -0.5
19/12/2022
73.26
 4,600 73.26 74.14 73.26 3,500 3,800 -0.0
16/12/2022
73.26
 300 73.26 73.88 73.26 0 0 -0.0
15/12/2022
73.26
 9,500 73.00 74.05 73.00 7,700 7,800 -0.0
14/12/2022
73.00
 3,100 73.00 74.14 73.00 1,900 2,000 -0.0
13/12/2022
73.00
 25,600 72.74 75.01 72.83 17,000 20,500 -0.3
12/12/2022
72.74
 8,400 73.26 73.26 72.74 4,600 1,400 0.3
09/12/2022
73.26
 700 73.53 73.61 73.26 500 0 0.0
08/12/2022
73.53
 10,900 73.53 73.70 73.00 6,300 700 0.5
07/12/2022
73.53
 16,700 73.26 74.05 73.53 12,000 7,500 0.4
06/12/2022
73.26
 31,000 74.22 75.01 73.00 20,000 10,000 0.8
05/12/2022
74.22
 19,000 73.44 75.10 73.26 9,400 0 0.8
02/12/2022
73.44
 7,000 74.14 74.22 73.26 4,400 0 0.4
01/12/2022
74.14
 7,600 74.14 74.14 72.83 0 0 0.1
30/11/2022
74.14
 400 72.57 74.57 73.00 0 0 0.1
29/11/2022
72.57
 500 74.57 74.57 72.13 0 0 0.1
28/11/2022
74.57
 300 73.61 75.01 74.57 0 0 0.1
25/11/2022
73.61
 1,200 73.26 73.61 72.04 0 0 0.1
24/11/2022
73.26
 1,900 72.83 73.61 73.26 1,200 0 0.1
23/11/2022
72.83
 3,100 73.44 73.44 72.83 300 0 0.0
22/11/2022
73.44
 3,900 73.88 74.14 73.26 0 0 -0.1
21/11/2022
73.88
 6,400 74.66 74.66 72.65 0 900 -0.1
18/11/2022
74.66
 1,100 74.83 74.83 72.92 0 700 -0.1
17/11/2022
74.83
 3,600 71.61 74.92 73.18 0 2,000 -0.2
16/11/2022
71.61
 2,600 71.52 73.70 70.65 0 0 -0.2
15/11/2022: Cổ tức tiền mặt tỉ lệ: 35%
15/11/2022
71.52
 19,100 73.79 75.01 71.52 100 2,500 -0.2
14/11/2022
73.79
 7,400 73.54 74.46 73.12 0 1,500 -0.1
11/11/2022
73.54
 5,300 72.11 74.37 72.20 3,700 700 0.3
10/11/2022
72.11
 4,300 74.88 74.88 72.03 100 3,080 -0.3
09/11/2022
74.88
 300 72.11 74.88 72.11 0 40 -0.0
08/11/2022
72.11
 5,400 72.95 73.79 72.03 500 2,900 -0.2
07/11/2022
72.95
 1,400 74.04 74.04 72.03 0 1,000 -0.1
04/11/2022
74.04
 500 74.04 75.38 72.87 0 0 0.1
03/11/2022
74.04
 9,400 73.70 74.54 73.70 3,000 2,100 0.1
02/11/2022
73.70
 700 73.70 74.04 73.70 0 0 -0.2
01/11/2022
73.70
 10,200 72.87 73.70 72.70 2,400 5,100 -0.2
31/10/2022
72.87
 8,200 72.87 73.29 72.87 5,900 2,100 0.3
28/10/2022
72.87
 3,100 72.70 75.21 72.87 1,000 0 0.1
27/10/2022
72.70
 4,800 72.03 72.87 71.61 2,000 500 0.1
26/10/2022
72.03
 500 73.54 73.54 72.03 0 0 0
25/10/2022
73.54
 28,700 73.87 74.46 73.54 9,100 21,900 -1.1
24/10/2022
73.87
 23,200 75.38 75.38 73.87 19,700 8,100 1.0
21/10/2022
75.38
 3,500 76.47 76.47 74.54 1,600 0 0.1
20/10/2022
76.47
 0 76.47 76.47 76.47 0 0 0
19/10/2022
76.47
 31,800 75.30 76.47 75.30 9,000 2,400 0.6
18/10/2022
75.30
 12,300 75.30 75.30 75.30 8,000 60 0.7
17/10/2022
75.30
 2,100 74.12 76.13 73.70 500 1,000 -0.0
14/10/2022
74.12
 13,400 74.04 75.38 74.12 1,600 200 0.1
13/10/2022
74.04
 600 73.96 74.04 73.96 0 0 -0.1
12/10/2022
73.96
 6,500 73.70 74.12 73.70 0 0 -0.1
11/10/2022
73.70
 4,600 73.79 74.12 73.70 700 2,400 -0.1
10/10/2022
73.79
 22,100 73.54 75.30 73.70 9,200 0 0.8
07/10/2022
73.54
 35,700 73.70 73.70 72.03 6,100 25,500 -1.7
06/10/2022
73.70
 11,900 75.38 75.38 72.20 9,500 11,500 -0.2
05/10/2022
75.38
 5,400 76.13 76.13 75.38 4,400 600 0.3
04/10/2022
76.13
 2,600 73.70 76.64 73.54 1,210 2,400 -0.1
03/10/2022
73.70
 6,700 75.13 75.13 72.87 3,000 4,200 -0.1
30/09/2022
75.13
 15,000 74.88 75.13 72.03 5,300 9,200 -0.3
29/09/2022
74.88
 21,300 75.38 75.38 74.79 16,100 1,300 1.3
28/09/2022
75.38
 3,300 74.96 75.38 74.88 1,000 0 0.1
27/09/2022
74.96
 4,200 75.21 75.21 73.70 1,000 2,638 -0.1
26/09/2022
75.21
 22,000 76.05 76.05 75.21 8,500 0 0.8
23/09/2022
76.05
 1,600 76.47 76.64 75.80 100 100 0
22/09/2022
76.47
 3,700 76.64 76.72 76.47 2,820 0 0.3
21/09/2022
76.64
 300 76.72 76.72 76.64 0 0 0.0
20/09/2022
76.72
 1,700 76.38 77.56 75.63 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |