CTCP Suất ăn Hàng không Nội Bài (ncs)

26.10
0.10
(0.38%)
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) 		-2.10 -7.42% 26,700 1,600 0.0
26
30
26.20
2 tháng
(2024-07-22) 		-1.90 -6.76% 65,400 2,100 0.1
26
30
26.20
3 tháng
(2024-06-21) 		-2.50 -8.71% 136,600 7,900 0.2
26
30
26.20
6 tháng
(2024-03-25) 		3.10 13.42% 639,700 15,700 0.4
21
30
26.20
12 tháng
(2023-09-26) 		7.94 43.45% 1,067,500 42,700 1.1
16.96
30
26.20
24 tháng
(2022-09-30) 		8.96 51.98% 1,519,176 39,565 1.1
15.56
30
26.20
36 tháng
(2021-10-05) 		5.23 24.96% 2,556,566 41,165 1.1
15.56
30
26.20
60 tháng
(2019-10-16) 		-1.29 -4.69% 5,247,965 44,690 1.1
14.91
30
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2021
17.24
 3,100 17.24 17.33 17.15 0 0 0
26/05/2021
17.24
 9,600 17.52 17.52 17.24 0 0 0
25/05/2021
17.52
 900 17.24 17.80 17.52 0 0 0
24/05/2021
17.24
 2,700 17.24 17.24 16.68 0 0 0
21/05/2021
17.24
 2,700 16.77 17.24 17.05 1,900 0 0.0
20/05/2021
16.77
 11,900 18.17 18.17 16.77 0 0 0
19/05/2021
18.17
 11,200 17.61 18.17 17.24 1,000 0 0.0
18/05/2021
17.61
 7,141 17.70 17.89 17.61 0 0 0
17/05/2021
17.70
 5,650 18.64 19.10 17.70 0 0 0
14/05/2021
18.64
 4,400 18.64 19.10 17.80 0 0 0
13/05/2021
18.64
 6,725 19.20 19.20 16.77 0 0 0
12/05/2021
19.20
 700 18.64 19.20 18.17 0 0 0
11/05/2021
18.64
 6,000 18.64 18.64 17.70 0 0 0
10/05/2021
18.64
 26,600 19.10 19.10 17.70 1,000 0 0.0
07/05/2021
19.10
 6,700 20.31 20.31 19.10 0 0 0
06/05/2021
20.31
 9,000 19.38 21.06 18.82 0 2,000 -0.0
05/05/2021
19.38
 9,208 19.57 20.13 18.73 1,000 0 0.0
04/05/2021
19.57
 3,200 20.69 20.69 19.57 400 0 0.0
29/04/2021
20.69
 2,800 21.06 21.06 20.03 0 100 -0.0
28/04/2021
21.06
 4,440 20.69 21.71 20.03 1,000 0 0.0
27/04/2021
20.69
 600 21.71 21.71 20.50 0 0 0
26/04/2021
21.71
 4,200 21.15 21.71 19.85 0 0 0
23/04/2021
21.15
 12,540 20.97 22.36 20.31 0 0 0
22/04/2021
20.97
 5,200 21.43 21.43 19.57 0 0 0
20/04/2021
21.43
 3,700 21.06 21.43 20.78 0 0 0
19/04/2021
21.06
 10,100 21.06 21.62 20.69 0 0 0
16/04/2021
21.06
 14,600 21.34 21.99 20.87 0 0 0
15/04/2021
21.34
 3,500 21.25 21.34 21.25 0 0 0
14/04/2021
21.25
 1,800 21.43 21.43 21.25 0 0 0
13/04/2021
21.43
 4,700 21.71 21.71 21.34 0 0 0
12/04/2021
21.71
 8,700 21.80 22.18 21.43 0 0 0
09/04/2021
21.80
 4,300 21.80 22.18 21.80 0 0 0
08/04/2021
21.80
 3,200 21.34 21.80 21.43 0 0 0
07/04/2021
21.34
 6,700 21.43 21.99 21.34 0 0 0
06/04/2021
21.43
 18,000 22.83 22.83 21.25 0 0 0
05/04/2021
22.83
 10,400 22.83 22.83 21.43 0 0 0
02/04/2021
22.83
 23,713 22.46 22.83 21.90 6,100 0 0.1
01/04/2021
22.46
 6,958 21.71 22.83 22.36 0 0 0
31/03/2021
21.71
 3,600 22.27 22.27 21.43 0 0 0
30/03/2021
22.27
 5,510 22.27 22.27 21.62 0 0 0
29/03/2021
22.27
 6,700 20.59 22.27 21.71 0 0 0
26/03/2021
20.59
 10,500 21.62 21.62 20.50 0 0 0
25/03/2021
21.62
 20,500 20.97 21.71 20.50 0 0 0
24/03/2021
20.97
 16,312 21.43 21.43 20.69 0 0 0
23/03/2021
21.43
 21,103 21.99 21.99 21.25 0 0 0
22/03/2021
21.99
 13,800 22.27 23.30 21.90 0 0 0
19/03/2021
22.27
 22,216 22.55 23.30 21.90 0 0 0
18/03/2021
22.55
 20,800 22.27 22.83 21.90 0 1,500 -0.0
17/03/2021
22.27
 46,970 20.78 22.36 21.06 0 0 0
16/03/2021
20.78
 39,045 19.57 21.43 20.31 0 0 0
15/03/2021
19.57
 39,200 18.36 19.57 18.36 0 0 0
12/03/2021
18.36
 3,100 18.45 18.45 18.26 0 0 0
11/03/2021
18.45
 1,900 18.45 18.45 18.45 0 0 0
10/03/2021
18.45
 3,400 18.36 18.54 18.45 0 0 0
09/03/2021
18.36
 7,200 18.26 18.45 18.26 0 0 0
08/03/2021
18.26
 50,200 18.17 18.64 17.89 0 0 0
05/03/2021
18.17
 3,700 18.36 18.36 17.70 0 0 0
04/03/2021
18.36
 2,700 18.45 18.64 17.33 0 0 0
03/03/2021
18.45
 8,913 18.54 18.54 18.45 0 0 0
02/03/2021
18.54
 21,900 18.45 18.64 18.54 0 0 0
01/03/2021
18.45
 13,100 18.36 18.64 18.45 0 0 0
26/02/2021
18.36
 5,400 18.17 18.64 18.17 0 0 0
25/02/2021
18.17
 18,500 17.98 18.17 17.80 0 1,600 -0.0
24/02/2021
17.98
 21,912 17.24 18.08 17.70 0 500 -0.0
23/02/2021
17.24
 6,270 17.33 17.61 17.24 0 0 0
22/02/2021
17.33
 10,700 17.33 17.61 17.33 0 0 0
19/02/2021
17.33
 4,700 17.52 17.70 17.24 0 0 0
18/02/2021
17.52
 2,300 17.52 17.61 17.52 0 0 0
17/02/2021
17.52
 1,700 17.70 17.70 17.52 0 0 0
09/02/2021
17.70
 1,500 17.70 17.70 17.70 0 0 0
08/02/2021
17.70
 200 17.61 17.70 17.70 0 0 0
05/02/2021
17.61
 2,900 16.77 17.61 17.43 0 1,000 -0.0
04/02/2021
16.77
 100 16.77 16.77 16.77 0 0 0
03/02/2021
16.77
 1,518 16.68 16.77 16.77 0 0 0
02/02/2021
16.68
 3,100 16.77 16.77 15.84 0 0 0
01/02/2021
16.77
 200 16.68 16.77 16.12 0 0 0
29/01/2021
16.68
 2,400 15.84 16.77 15.75 1,100 0 0.0
28/01/2021
15.84
 14,900 16.96 16.96 15.84 300 0 0.0
27/01/2021
16.96
 2,800 17.52 17.52 16.96 0 0 0
26/01/2021
17.52
 7,200 17.70 17.70 17.52 0 0 0
25/01/2021
17.70
 10,100 17.61 17.70 17.70 0 0 0
22/01/2021
17.61
 3,200 17.33 17.61 17.43 0 0 0
21/01/2021
17.33
 4,800 17.80 17.80 17.33 0 0 0
20/01/2021
17.80
 9,900 17.70 17.80 17.24 0 0 0
19/01/2021
17.70
 9,600 18.73 18.73 16.77 0 400 -0.0
18/01/2021
18.73
 25 18.64 18.73 18.73 0 0 0
15/01/2021
18.64
 27,300 18.92 18.92 18.64 0 0 0
14/01/2021
18.92
 9,000 19.38 19.38 18.73 0 0 0
13/01/2021
19.38
 14,150 18.17 19.38 18.45 0 1,100 -0.0
12/01/2021
18.17
 12,800 17.52 18.17 17.70 0 2,000 -0.0
11/01/2021
17.52
 34,300 16.96 17.52 16.87 1,200 0 0.0
08/01/2021
16.96
 18,300 16.68 17.24 16.59 0 1,000 -0.0
07/01/2021
16.68
 3,400 16.77 16.77 16.49 0 400 -0.0
06/01/2021
16.77
 4,700 16.77 16.77 16.59 0 600 -0.0
05/01/2021
16.77
 7,400 16.68 16.77 16.59 0 0 0
04/01/2021
16.68
 19,100 16.68 16.77 16.59 1,400 0 0.0
31/12/2020
16.68
 16,900 16.68 16.68 16.68 3,100 0 0.1
30/12/2020
16.68
 9,560 16.68 16.68 16.59 2,900 0 0.1
29/12/2020
16.68
 3,250 16.68 16.77 16.68 0 0 0
28/12/2020
16.68
 5,100 16.77 16.87 16.68 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |