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)
19/09/2022
76.38
 2,000 76.97 76.97 76.30 900 500 0.0
16/09/2022
76.97
 20,300 77.89 78.14 76.97 16,900 0 1.6
15/09/2022
77.89
 10,300 76.97 77.89 76.30 9,900 400 0.6
14/09/2022
76.97
 11,100 76.97 76.97 75.97 7,000 0 -0.1
13/09/2022
76.97
 1,300 76.22 76.97 75.97 500 0 -0.1
12/09/2022
76.22
 2,400 75.80 76.64 76.22 0 137 -0.1
09/09/2022
75.80
 1,200 75.63 76.22 75.63 0 1,100 -0.1
08/09/2022
75.63
 9,700 75.38 76.22 75.38 4,700 200 0.4
07/09/2022
75.38
 19,600 77.05 77.05 75.38 12,800 14,100 -0.1
06/09/2022
77.05
 4,100 77.22 77.81 77.05 2,800 1,200 0.1
05/09/2022
77.22
 1,800 78.73 78.73 77.05 100 300 -0.0
31/08/2022
78.73
 2,600 77.81 79.57 77.89 1,400 0 0.1
30/08/2022
77.81
 1,500 78.06 78.06 77.64 700 0 0.1
29/08/2022
78.06
 9,200 77.56 78.73 76.64 4,100 0 0.4
26/08/2022
77.56
 3,700 78.23 78.23 77.47 3,000 0 0.3
25/08/2022
78.23
 4,100 78.31 78.48 77.22 2,600 0 0.2
24/08/2022
78.31
 19,200 76.89 78.31 76.55 7,100 0 0.7
23/08/2022
76.89
 7,500 76.89 76.89 76.89 4,500 0 0.4
22/08/2022
76.89
 2,000 76.38 76.89 76.72 1,600 0 0.1
19/08/2022
76.38
 16,600 77.05 78.48 76.38 6,700 3,100 0.3
18/08/2022
77.05
 11,400 76.64 77.05 76.89 8,000 1,300 0.6
17/08/2022
76.64
 2,300 76.64 76.64 76.64 1,900 0 0.2
16/08/2022
76.64
 16,300 76.38 76.64 76.22 14,400 0 1.3
15/08/2022
76.38
 4,600 76.30 76.64 76.30 2,800 0 0.3
12/08/2022
76.30
 26,500 76.30 76.38 76.13 11,700 20,700 -0.8
11/08/2022
76.30
 13,700 76.47 76.64 76.30 7,300 600 0.6
10/08/2022
76.47
 5,200 76.64 76.64 76.22 3,300 0 0.3
09/08/2022
76.64
 4,700 76.64 76.64 76.22 3,400 0 0.3
08/08/2022
76.64
 3,000 76.64 76.64 75.88 1,600 0 0.1
05/08/2022
76.64
 3,100 76.80 76.80 75.55 1,700 0 0.2
04/08/2022
76.80
 3,000 76.38 76.80 76.22 1,600 500 0.1
03/08/2022
76.38
 5,200 76.97 77.39 75.80 700 0 0.1
02/08/2022
76.97
 6,600 77.05 77.05 76.47 3,900 0 0.4
01/08/2022
77.05
 9,000 76.64 77.05 76.22 6,900 0 0.6
29/07/2022
76.64
 7,300 76.13 76.97 76.22 4,200 0 0.4
28/07/2022
76.13
 9,200 76.05 76.64 76.05 5,800 0 0.5
27/07/2022
76.05
 3,000 76.05 76.05 75.04 200 0 0.0
26/07/2022
76.05
 1,500 76.72 76.72 75.88 300 0 0.0
25/07/2022
76.72
 20,900 77.47 77.47 75.80 11,100 0 1.0
22/07/2022
77.47
 5,000 75.80 77.47 75.46 0 2,000 0.0
21/07/2022
75.80
 11,900 76.72 76.72 75.63 1,700 0 0.2
20/07/2022
76.72
 7,600 76.89 76.89 75.46 4,500 0 0.4
19/07/2022: Cổ tức tiền mặt tỉ lệ: 63%
19/07/2022
76.89
 32,700 75.97 77.47 76.22 14,100 5,700 0.8
18/07/2022
75.97
 12,900 74.40 76.59 74.87 100 200 -0.0
15/07/2022
74.40
 20,600 75.18 75.73 74.40 0 7,400 -0.7
14/07/2022
75.18
 4,600 75.03 75.57 74.87 0 600 -0.1
13/07/2022
75.03
 4,200 75.81 75.81 74.48 0 2,300 -0.2
12/07/2022
75.81
 900 76.36 76.36 75.57 0 200 -0.0
11/07/2022
76.36
 4,300 75.73 76.75 75.73 100 0 0.0
08/07/2022
75.73
 1,200 75.57 76.44 75.73 200 0 0.0
07/07/2022
75.57
 3,000 75.18 75.65 73.69 0 0 0.0
06/07/2022
75.18
 8,000 75.26 77.45 73.62 200 0 0.0
05/07/2022
75.26
 12,500 74.87 76.12 72.83 0 3,200 -0.3
04/07/2022
74.87
 9,900 75.26 76.83 74.79 0 300 -0.0
01/07/2022
75.26
 11,200 76.28 77.45 75.18 0 1,100 -0.1
30/06/2022
76.28
 5,000 76.91 77.06 75.97 0 900 -0.1
29/06/2022
76.91
 2,600 77.22 77.22 76.36 0 100 -0.0
28/06/2022
77.22
 24,000 76.75 78.32 76.67 300 3,600 -0.3
27/06/2022
76.75
 52,400 72.05 76.75 72.29 9,100 2,200 0.7
24/06/2022
72.05
 3,100 72.13 72.13 71.27 1,400 0 0.1
23/06/2022
72.13
 9,000 71.27 72.21 71.66 0 2,000 -0.2
22/06/2022
71.27
 26,900 69.78 71.42 69.78 11,600 3,900 0.7
21/06/2022
69.78
 1,900 70.48 71.89 69.70 100 1,000 -0.1
20/06/2022
70.48
 8,000 71.27 71.27 69.70 2,900 0 0.3
17/06/2022
71.27
 5,900 71.50 71.50 69.15 3,700 1,000 0.2
16/06/2022
71.50
 6,900 70.48 71.50 69.70 2,000 5,500 -0.3
15/06/2022
70.48
 13,900 70.48 71.58 69.62 6,400 5,100 0.1
14/06/2022
70.48
 22,200 69.62 70.95 68.92 13,000 21,300 -0.7
13/06/2022
69.62
 46,800 71.58 73.22 69.07 23,600 41,600 -1.6
10/06/2022
71.58
 48,000 73.07 73.38 71.58 23,300 41,700 -1.7
09/06/2022
73.07
 34,600 73.07 73.69 73.07 28,700 23,800 0.5
08/06/2022
73.07
 31,700 72.91 73.54 72.13 20,500 27,200 -0.6
07/06/2022
72.91
 4,800 73.07 73.07 72.05 0 0 0
06/06/2022
73.07
 35,900 72.83 73.54 72.75 19,900 12,500 0.7
03/06/2022
72.83
 23,400 72.75 73.85 72.75 20,000 15,600 0.4
02/06/2022
72.75
 16,100 72.60 74.32 72.05 12,900 10,300 0.2
01/06/2022
72.60
 23,500 70.88 73.07 70.88 9,500 1,000 0.8
31/05/2022
70.88
 32,500 70.64 71.27 69.70 21,400 13,100 0.8
30/05/2022
70.64
 20,300 69.78 70.88 69.39 9,200 9,500 -0.0
27/05/2022
69.78
 4,100 69.15 69.78 69.23 1,500 200 0.1
26/05/2022
69.15
 5,000 68.37 69.23 67.59 1,500 100 0.1
25/05/2022
68.37
 56,900 68.29 68.92 68.37 15,400 50,800 -3.1
24/05/2022
68.29
 5,300 68.53 68.60 68.13 3,000 1,400 0.1
23/05/2022
68.53
 3,300 68.84 69.39 68.53 600 0 0.1
20/05/2022
68.84
 700 68.76 68.84 68.21 0 0 0.6
19/05/2022
68.76
 8,700 68.84 68.84 68.13 6,400 0 0.6
18/05/2022
68.84
 4,700 68.76 68.92 66.65 400 0 0.0
17/05/2022
68.76
 13,400 67.98 69.07 66.72 3,200 0 0.3
16/05/2022
67.98
 12,100 67.59 68.13 67.35 6,200 500 0.5
13/05/2022
67.59
 15,100 68.06 68.53 66.18 10,100 3,000 0.6
12/05/2022
68.06
 42,300 69.31 70.64 68.06 24,400 37,400 -1.1
11/05/2022
69.31
 3,700 69.54 69.54 66.88 200 0 0.0
10/05/2022
69.54
 7,700 65.39 69.54 65.47 200 600 -0.0
09/05/2022
65.39
 39,100 69.70 69.70 65.39 20,400 8,000 1.0
06/05/2022
69.70
 46,200 70.01 70.48 68.92 28,700 37,400 -0.8
05/05/2022
70.01
 5,500 69.94 70.88 69.94 4,500 1,200 0.3
04/05/2022
69.94
 13,800 69.94 69.94 69.07 5,900 900 0.4
29/04/2022
69.94
 35,100 70.88 71.27 69.15 17,200 25,900 -0.8
28/04/2022
70.88
 23,600 69.39 71.66 69.39 9,900 7,300 0.2
27/04/2022
69.39
 44,700 69.62 70.33 69.00 22,400 25,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |