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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |