CTCP Dịch vụ Hàng hóa Nội Bài (nct)

113.60
0.10
(0.09%)
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)
26/11/2021
67.59
 7,400 68.13 68.13 67.59 600 0 0.1
25/11/2021
68.13
 6,800 68.13 68.45 67.98 600 0 0.1
24/11/2021
68.13
 22,200 68.53 68.53 67.74 5,200 0 0.5
23/11/2021
68.53
 8,100 68.37 68.53 68.13 5,000 0 0.4
22/11/2021
68.37
 11,400 68.60 68.60 68.29 0 0 0
19/11/2021
68.60
 13,700 69.39 69.39 68.53 7,600 0 0.7
18/11/2021
69.39
 36,500 69.31 69.70 68.92 11,300 0 1.0
17/11/2021
69.31
 24,100 69.23 69.62 69.31 15,600 0 1.4
16/11/2021
69.23
 65,000 69.86 69.94 68.92 44,100 0 3.9
15/11/2021
69.86
 23,900 69.70 69.86 69.31 0 0 0
12/11/2021
69.70
 17,300 69.39 69.78 69.31 8,900 100 0.8
11/11/2021
69.39
 21,000 70.17 70.17 69.31 100 0 0.0
10/11/2021
70.17
 9,500 70.41 71.27 70.01 0 0 0
09/11/2021
70.41
 26,900 70.41 70.41 70.09 0 6,500 -0.6
08/11/2021
70.41
 65,200 70.09 70.41 68.84 47,500 0 4.2
05/11/2021
70.09
 16,400 69.86 70.09 68.92 8,000 100 0.7
04/11/2021
69.86
 14,400 69.62 69.86 69.00 0 0 0
03/11/2021
69.62
 8,500 69.70 69.86 69.00 200 0 0.0
02/11/2021
69.70
 12,800 69.78 69.78 69.54 7,600 600 0.6
01/11/2021
69.78
 20,100 69.00 69.78 68.53 12,900 0 1.1
29/10/2021
69.00
 15,900 68.84 69.00 68.21 9,100 200 0.8
28/10/2021
68.84
 19,000 68.53 68.92 68.37 14,700 200 1.3
27/10/2021
68.53
 11,300 68.29 68.53 68.13 0 200 -0.0
26/10/2021
68.29
 17,100 68.45 68.45 68.13 8,800 0 0.8
25/10/2021
68.45
 3,100 68.84 68.92 68.37 1,000 1,000 0.0
22/10/2021
68.84
 25,000 68.60 68.84 67.90 10,400 10,700 -0.0
21/10/2021
68.60
 17,500 68.21 68.92 68.21 2,000 600 0.1
20/10/2021
68.21
 2,900 68.21 68.37 68.21 400 0 0.0
19/10/2021
68.21
 29,500 68.84 68.84 67.66 11,100 1,200 0.9
18/10/2021
68.84
 11,100 68.53 68.92 68.53 6,500 0 0.6
15/10/2021
68.53
 36,200 68.13 68.92 67.51 5,400 900 0.4
14/10/2021
68.13
 12,300 68.13 68.13 67.59 188,900 0 16.2
13/10/2021
68.13
 5,000 69.31 69.31 68.13 0 0 0
12/10/2021
69.31
 1,400 69.23 69.70 68.21 0 0 0
11/10/2021
69.23
 38,700 68.29 69.70 68.45 0 2,000 0
08/10/2021
68.29
 5,600 68.45 68.45 68.29 900 0 0.1
07/10/2021
68.45
 10,600 68.60 68.60 67.66 100 0 0.0
06/10/2021
68.60
 22,500 67.51 68.60 67.35 1,200 500 0.1
05/10/2021
67.51
 34,400 67.35 67.59 65.86 200 6,800 -0.6
04/10/2021
67.35
 7,800 66.57 67.66 66.96 0 500 -0.0
01/10/2021
66.57
 25,400 65.47 66.72 65.94 206,013 200,213 0.5
30/09/2021
65.47
 14,700 65.08 66.57 65.39 3,700 800 0.2
29/09/2021
65.08
 1,100 65.00 65.55 65.00 0 0 0
28/09/2021
65.00
 21,800 64.61 65.00 64.61 1,500 1,500 -0.0
27/09/2021
64.61
 16,300 65.31 65.47 64.61 11,600 0 1.0
24/09/2021
65.31
 9,100 65.86 65.94 65.08 0 700 -0.1
23/09/2021
65.86
 11,000 65.78 65.86 65.00 0 100 -0.0
22/09/2021
65.78
 23,900 64.85 65.78 64.53 200 0 0.0
21/09/2021
64.85
 72,700 64.61 65.00 63.83 0 4,000 -0.3
20/09/2021
64.61
 18,400 63.51 65.16 63.75 0 0 0
17/09/2021
63.51
 11,600 63.44 63.51 63.36 5,200 500 0.4
16/09/2021
63.44
 39,000 63.91 63.91 63.12 22,500 200 1.8
15/09/2021
63.91
 249,400 63.51 63.98 63.44 4,100 0 0.3
14/09/2021
63.51
 22,700 64.38 64.38 63.51 11,200 0 0.9
13/09/2021
64.38
 56,300 62.10 65.39 62.97 300 500 -0.0
10/09/2021
62.10
 22,800 59.36 62.10 59.44 2,500 100 0.2
09/09/2021
59.36
 21,800 58.27 59.36 58.27 1,800 100 0.1
08/09/2021
58.27
 6,000 58.50 58.74 58.27 500 0 0.0
07/09/2021
58.50
 16,200 58.66 58.66 58.50 9,900 0 0.7
06/09/2021
58.66
 10,300 58.19 58.66 58.34 1,600 100 0.1
01/09/2021
58.19
 8,800 58.19 58.34 58.19 300 0 0.0
31/08/2021
58.19
 8,300 58.11 58.34 58.11 100 100 0
30/08/2021
58.11
 5,500 57.80 58.11 57.56 100 0 0.0
27/08/2021
57.80
 1,400 57.80 57.80 57.56 0 0 0
26/08/2021
57.80
 8,100 57.25 58.03 57.33 0 500 -0.0
25/08/2021
57.25
 4,100 57.25 57.87 57.17 0 1,300 -0.1
24/08/2021
57.25
 16,500 57.17 57.33 57.09 0 3,000 -0.2
23/08/2021
57.17
 10,000 57.17 57.25 56.94 0 1,400 -0.1
20/08/2021
57.17
 29,000 57.72 57.72 57.17 18,600 7,400 0.8
19/08/2021
57.72
 17,100 57.80 57.95 57.48 4,000 4,100 -0.0
18/08/2021
57.80
 25,900 57.33 57.80 57.25 0 3,800 -0.3
17/08/2021
57.33
 6,900 57.25 57.33 57.09 0 1,600 -0.1
16/08/2021
57.25
 11,700 56.94 57.48 56.86 5,300 1,800 0.3
13/08/2021
56.94
 19,900 57.17 57.41 56.86 16,500 0 0.5
12/08/2021
57.17
 23,200 57.41 57.41 57.09 8,700 0 0.6
11/08/2021
57.41
 35,000 56.86 57.56 56.62 2,900 0 0.2
10/08/2021
56.86
 5,500 56.47 56.94 56.47 0 400 -0.0
09/08/2021
56.47
 22,000 56.23 56.54 55.84 3,000 0 0.2
06/08/2021
56.23
 18,900 55.76 56.23 55.76 1,000 0 0.1
05/08/2021
55.76
 6,100 55.68 55.76 55.68 0 0 0
04/08/2021
55.68
 14,400 56.00 56.00 55.60 0 0 0
03/08/2021
56.00
 8,100 55.68 56.00 55.68 600 0 0.0
02/08/2021
55.68
 4,900 55.76 55.84 55.45 0 0 0
30/07/2021
55.76
 6,900 55.60 55.76 55.60 0 0 0
29/07/2021
55.60
 2,200 55.76 56.00 55.60 700 0 0.0
28/07/2021
55.76
 10,600 55.21 55.76 55.21 500 500 0.0
27/07/2021
55.21
 7,200 55.21 55.53 55.21 1,000 0 0.1
26/07/2021
55.21
 2,400 55.37 55.37 54.98 100 0 0.0
23/07/2021
55.37
 2,900 55.68 55.68 55.29 200 0 0.0
22/07/2021
55.68
 24,700 55.37 55.84 55.60 0 0 0
21/07/2021
55.37
 16,800 55.53 55.60 54.98 0 300 -0.0
20/07/2021
55.53
 12,700 54.82 55.60 54.82 500 2,100 -0.1
19/07/2021
54.82
 19,100 55.21 55.21 54.82 0 100 -0.0
16/07/2021
55.21
 7,000 55.21 55.60 55.21 800 0 0.1
15/07/2021
55.21
 5,700 55.13 55.29 55.06 1,000 100 0.1
14/07/2021
55.13
 27,800 54.98 55.29 54.82 0 900 -0.1
13/07/2021: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2021
54.98
 23,200 54.35 55.29 54.35 1,200 1,400 -0.0
12/07/2021
54.35
 47,300 54.58 54.58 54.05 0 2,200 -0.2
09/07/2021
54.58
 16,600 54.73 54.81 54.50 0 1,100 -0.1
08/07/2021
54.73
 14,200 54.73 54.81 54.50 100 2,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |