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% 83,900 -5,200 -0.6
112.50
116
115
2 tháng
(2024-11-18) 		4.50 4.07% 152,400 1,300 0.1
110.50
116
115
3 tháng
(2024-10-17) 		-0.70 -0.61% 265,800 5,500 0.6
110.50
116
115
6 tháng
(2024-07-19) 		20.10 21.18% 1,048,800 291,700 30.3
94.20
122
115
12 tháng
(2024-01-22) 		30.61 36.28% 2,315,800 265,610 28.5
82.77
122
115
24 tháng
(2023-01-27) 		39.38 52.08% 3,925,100 696,517 70.8
73.96
122
115
36 tháng
(2022-02-07) 		47.41 70.15% 6,759,400 999,192 97.7
65.39
122
115
60 tháng
(2020-02-11) 		75.46 190.83% 20,721,360 581,542 85.3
28.73
122
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
54.73
 24,400 54.43 54.81 54.50 0 2,100 -0.2
06/07/2021
54.43
 43,500 55.04 55.49 54.43 1,000 25,100 -1.7
05/07/2021
55.04
 42,700 55.19 56.25 54.81 400 16,500 -0.6
02/07/2021
55.19
 16,300 54.88 56.03 54.88 0 1,000 -0.1
01/07/2021
54.88
 37,800 54.05 54.88 54.05 500 900 -0.0
30/06/2021
54.05
 36,600 54.05 54.20 53.89 600 1,900 -0.1
29/06/2021
54.05
 27,600 53.74 54.05 53.74 0 2,900 -0.2
28/06/2021
53.74
 18,400 54.05 54.05 53.67 200 3,100 -0.2
25/06/2021
54.05
 9,200 53.97 54.05 53.97 3,700 800 0.2
24/06/2021
53.97
 4,500 54.05 54.20 53.74 200 1,100 -0.1
23/06/2021
54.05
 9,300 53.97 54.05 53.74 0 800 -0.1
22/06/2021
53.97
 22,300 53.97 54.35 53.97 1,200 6,000 -0.3
21/06/2021
53.97
 24,800 53.67 54.20 53.67 100 1,000 -0.1
18/06/2021
53.67
 26,100 53.82 53.97 53.67 0 1,000 -0.1
17/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2021
53.82
 13,500 53.82 54.05 53.29 2,000 1,200 0.1
16/06/2021
53.82
 11,900 53.74 53.89 53.67 2,400 1,100 0.1
15/06/2021
53.74
 15,200 53.67 53.82 53.67 800 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |