CTCP Dịch vụ Hàng hóa Nội Bài (nct)

113.80
0.30
(0.26%)
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)
26/04/2022
69.62
 14,000 71.58 71.82 68.13 0 5,700 -0.5
25/04/2022
71.58
 68,100 71.58 74.95 71.58 24,900 13,600 1.1
22/04/2022
71.58
 48,500 72.68 72.75 70.25 22,300 3,100 1.8
21/04/2022
72.68
 7,600 74.32 74.63 72.68 0 300 -0.0
20/04/2022
74.32
 42,900 71.74 74.79 71.82 13,200 700 1.2
19/04/2022
71.74
 37,300 70.09 71.89 70.17 8,300 6,300 0.2
18/04/2022
70.09
 20,800 70.01 70.17 69.70 15,500 3,500 1.1
15/04/2022
70.01
 16,700 69.70 70.09 69.70 2,900 1,000 0
14/04/2022
69.70
 22,000 69.31 69.94 69.47 13,200 0 1.2
13/04/2022
69.31
 27,200 67.98 69.39 67.98 7,500 0 0.7
12/04/2022
67.98
 20,900 68.45 69.47 67.43 16,300 0 1.4
08/04/2022
68.45
 8,400 68.53 68.68 67.98 4,400 0 0.4
07/04/2022
68.53
 18,000 68.53 69.00 67.98 8,900 0 0.8
06/04/2022
68.53
 19,400 68.92 68.92 68.13 11,400 4,000 0.6
05/04/2022
68.92
 53,400 67.98 68.92 67.98 25,900 15,700 0.9
04/04/2022
67.98
 25,600 66.65 68.13 67.19 11,500 10,100 0.1
01/04/2022
66.65
 10,300 66.65 67.35 66.57 5,800 5,200 0.1
31/03/2022
66.65
 21,800 66.25 66.65 65.78 100 20,000 -1.7
30/03/2022
66.25
 23,800 67.12 67.12 66.18 11,400 20,000 -0.7
29/03/2022
67.12
 1,900 66.96 67.12 66.18 0 0 0
28/03/2022
66.96
 17,900 66.65 68.92 66.80 12,200 100 1.0
25/03/2022
66.65
 4,400 66.65 66.96 66.57 2,100 0 0.2
24/03/2022
66.65
 4,100 65.86 67.04 65.94 1,000 0 0.1
23/03/2022
65.86
 20,100 66.02 66.18 65.86 9,400 15,000 -0.5
22/03/2022
66.02
 24,900 66.88 66.88 65.78 10,400 15,000 -0.4
21/03/2022
66.88
 15,900 67.12 67.35 66.25 9,000 3,000 0.5
18/03/2022
67.12
 3,100 66.65 67.19 66.57 800 0 0.1
17/03/2022
66.65
 5,700 66.18 66.96 66.18 2,000 2,000 0.0
16/03/2022
66.18
 5,600 66.65 66.96 66.18 2,600 3,100 -0.0
15/03/2022
66.65
 1,900 66.49 66.65 65.00 0 1,000 -0.1
14/03/2022
66.49
 21,300 66.49 67.27 64.30 2,000 4,600 -0.2
11/03/2022
66.49
 4,700 66.65 66.65 66.49 0 3,200 -0.3
10/03/2022
66.65
 3,500 66.33 66.72 65.63 0 1,200 -0.1
09/03/2022
66.33
 3,800 66.33 66.96 66.18 0 1,000 -0.1
08/03/2022
66.33
 7,000 66.57 66.57 65.86 2,000 3,500 -0.1
07/03/2022
66.57
 5,900 67.04 67.04 65.31 0 1,000 -0.1
04/03/2022
67.04
 4,000 66.25 67.12 66.18 1,100 1,100 -0.0
03/03/2022
66.25
 6,700 66.49 67.27 65.86 0 1,100 -0.1
02/03/2022
66.49
 5,500 66.88 66.96 65.86 200 500 -0.0
01/03/2022
66.88
 3,400 66.88 66.88 65.78 0 0 0
28/02/2022
66.88
 2,500 67.27 67.27 66.65 1,000 0 0.1
25/02/2022
67.27
 11,600 66.96 67.35 66.96 1,100 600 0.0
24/02/2022
66.96
 5,200 67.27 67.43 66.18 1,700 800 0.1
23/02/2022
67.27
 6,600 66.65 67.27 66.65 0 200 -0.0
22/02/2022
66.65
 5,900 66.72 66.72 66.25 900 0 0.1
21/02/2022
66.72
 10,100 67.35 67.66 66.57 2,000 2,600 -0.1
18/02/2022
67.35
 5,600 67.19 67.35 66.72 2,000 500 0.1
17/02/2022
67.19
 4,300 67.19 67.27 66.57 0 100 -0.0
16/02/2022
67.19
 2,000 66.57 67.27 66.57 200 0 0.0
15/02/2022
66.57
 7,600 66.10 66.72 65.00 1,300 300 0.1
14/02/2022
66.10
 7,500 67.35 67.35 62.73 1,300 2,000 -0.1
11/02/2022
67.35
 2,600 67.66 67.66 66.96 0 1,200 -0.1
10/02/2022
67.66
 14,500 68.29 68.29 66.96 900 500 0.0
09/02/2022
68.29
 10,100 68.68 68.68 67.35 2,000 5,800 -0.3
08/02/2022
68.68
 45,400 67.59 72.05 67.04 1,000 6,800 -0.5
07/02/2022
67.59
 20,600 65.00 68.13 65.55 0 1,800 -0.2
28/01/2022
65.00
 7,300 64.92 65.00 64.22 500 300 0.0
27/01/2022
64.92
 4,500 65.24 65.24 63.51 0 1,200 -0.1
26/01/2022
65.24
 3,100 65.31 65.31 64.22 700 0 0
25/01/2022
65.31
 4,100 65.00 65.63 64.06 1,300 1,000 0.0
24/01/2022
65.00
 7,300 65.71 65.71 65.00 1,400 600 0.1
21/01/2022
65.71
 3,000 66.41 66.41 64.69 0 1,000 -0.1
20/01/2022
66.41
 4,900 66.57 67.12 66.18 0 100 -0.0
19/01/2022
66.57
 17,700 64.45 66.57 63.44 0 8,100 -0.7
18/01/2022
64.45
 4,100 64.61 64.61 63.20 1,900 1,000 0.1
17/01/2022
64.61
 100 65.08 65.08 64.61 0 0 0
14/01/2022
65.08
 4,000 66.10 66.18 65.00 0 1,800 -0.2
13/01/2022
66.10
 30,900 65.00 66.10 64.22 29,600 1,500 2.4
12/01/2022
65.00
 3,700 64.92 65.39 64.22 1,800 0 0.1
11/01/2022
64.92
 500 65.31 65.55 64.92 300 0 0.0
10/01/2022
65.31
 6,200 65.39 65.47 65.00 3,100 0 0.2
07/01/2022
65.39
 7,100 65.31 65.39 63.04 2,100 0 0.2
06/01/2022
65.31
 9,700 65.39 65.39 64.61 4,600 1,300 0.3
05/01/2022
65.39
 6,300 65.31 65.78 65.39 1,300 0 0.1
04/01/2022
65.31
 57,800 64.38 65.39 64.38 47,200 0 3.9
31/12/2021
64.38
 17,000 64.22 64.61 63.04 1,600 0 0.1
30/12/2021
64.22
 11,500 64.22 64.38 63.67 0 2,500 -0.2
29/12/2021
64.22
 4,000 64.30 64.45 63.67 100 0 0.0
28/12/2021
64.30
 10,300 64.30 64.45 63.83 800 0 0.1
27/12/2021
64.30
 1,600 64.22 64.30 63.83 0 0 0
24/12/2021
64.22
 6,600 64.30 65.00 64.22 0 0 0
23/12/2021
64.30
 9,400 64.22 64.30 63.44 0 0 0
22/12/2021
64.22
 9,200 64.22 64.61 64.22 1,500 0 0.1
21/12/2021
64.22
 10,500 64.30 64.61 63.91 600 0 0.0
20/12/2021
64.30
 6,000 64.53 64.92 64.30 1,300 200 0.1
17/12/2021
64.53
 10,900 64.30 65.78 64.30 2,000 0 0.2
16/12/2021
64.30
 9,100 65.00 65.00 64.22 0 5,300 -0.4
15/12/2021
65.00
 34,600 64.38 65.08 64.22 3,900 500 0.3
14/12/2021
64.38
 13,200 65.24 66.57 63.83 6,000 7,400 -0.1
13/12/2021
65.24
 12,800 64.69 65.47 64.85 0 0 0
10/12/2021
64.69
 26,300 64.38 64.69 64.06 400 0 0.0
09/12/2021
64.38
 9,700 64.53 64.61 64.22 1,600 0 0.1
08/12/2021
64.53
 9,100 65.00 65.00 64.53 1,000 0 0.1
07/12/2021
65.00
 20,800 64.22 65.00 63.04 3,000 0 0.2
06/12/2021
64.22
 18,600 66.18 66.18 64.22 100 1,000 -0.1
03/12/2021
66.18
 13,500 66.57 66.96 65.78 0 700 -0.1
02/12/2021
66.57
 11,200 66.80 66.80 66.57 2,000 0 0.2
01/12/2021
66.80
 8,000 67.59 67.59 66.72 100 0 0.0
30/11/2021
67.59
 11,400 67.59 68.13 67.12 2,300 0 0.2
29/11/2021
67.59
 11,400 67.59 68.13 66.57 1,700 2,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |