CTCP Dịch vụ Hàng hóa Nội Bài (nct)

90.30
-0.70
(-0.77%)
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
(2024-04-16) 		1.60 1.79% 223,800 -80,600 -7.1
87
91.30
91
2 tháng
(2024-03-18) 		-0.50 -0.55% 388,000 -96,300 -8.5
87
92.80
91
3 tháng
(2024-02-16) 		0 0% 617,800 -88,100 -7.7
87
92.80
91
6 tháng
(2023-11-20) 		5 5.81% 940,400 -43,900 -3.8
86
92.80
91
12 tháng
(2023-05-22) 		9.86 12.16% 1,897,000 211,800 20.4
80.40
92.80
91
24 tháng
(2022-05-27) 		17.65 24.07% 3,927,200 605,182 57.3
73.18
92.80
91
36 tháng
(2021-06-01) 		36.39 66.63% 8,195,800 1,236,682 112.2
54.61
92.80
91
60 tháng
(2019-06-12) 		46.85 106.12% 21,263,700 84,532 24.2
30.20
92.80
91
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
90.30
-0.70
 4,300 90 90.30 90 0 0 0
#2 16/05/2024
91
0.10
 7,100 90.90 91 89.90 200 0 0.0
#3 15/05/2024
90.90
0
 7,100 90.90 91 90.40 0 0 0
#4 14/05/2024
90.90
-0.10
 6,700 91 91 90.20 0 0 0
#5 13/05/2024
91
0.70
 12,700 90.50 91 90.30 0 0 0
#6 10/05/2024
90.30
-0.90
 15,700 91.20 92.60 90 1,000 9,700 -0.8
#7 09/05/2024
91.20
0.20
 8,800 91.50 92 90.80 0 800 -0.1
#8 08/05/2024
91
-0.30
 2,800 91.20 91.20 91 0 0 0
#9 07/05/2024
91.30
0.40
 12,800 90.90 91.30 90 100 900 -0.1
#10 06/05/2024
90.90
1.90
 17,000 90.50 91 90.10 100 100 0
#11 03/05/2024
89
0.90
 9,200 90 90 88.80 0 0 0
#12 02/05/2024
88.10
0.50
 13,400 87.80 90 87.80 900 10,000 -0.8
#13 26/04/2024
87.60
0
 12,500 88 90 87.60 0 9,100 -0.8
#14 25/04/2024
87.60
0
 12,900 87.60 87.60 87.60 5,000 9,500 -0.4
#15 24/04/2024
87.60
0.40
 9,800 88 88 87.50 3,300 7,200 -0.3
#16 23/04/2024
87.20
0.20
 7,900 87 88 87 600 5,100 -0.4
#17 22/04/2024
87
-0.10
 23,200 87.20 88 87 500 20,500 -1.7
#18 19/04/2024
87.10
-1.60
 20,900 89.30 89.30 87 4,400 14,400 -0.9
#19 17/04/2024
88.70
-0.70
 9,700 89.50 89.50 88.70 4,600 5,400 -0.1
#20 16/04/2024
89.40
-0.50
 13,600 89.80 89.80 88.80 0 8,600 -0.8
#21 15/04/2024
89.90
0
 6,600 90 90 89.90 0 5,300 -0.5
#22 12/04/2024
89.90
0.40
 2,800 89.90 89.90 89.50 0 0 0
#23 11/04/2024
89.50
-0.40
 8,600 89.80 89.80 89 100 6,300 -0.6
#24 10/04/2024
89.90
-0.10
 7,600 90 90 89.90 500 3,500 -0.3
#25 09/04/2024
90
-1.40
 23,400 91 91 89.90 0 7,400 -0.7
#26 08/04/2024
91.40
0.70
 2,800 90.60 91.60 90.60 0 0 0
#27 05/04/2024
90.70
0
 3,100 90.70 91.40 90.70 0 100 -0.0
#28 04/04/2024
90.70
-0.10
 12,500 90.70 90.70 90 1,000 0 0.1
#29 03/04/2024
90.80
-0.10
 8,900 90.90 90.90 90.30 0 100 -0.0
#30 02/04/2024
90.90
0
 7,000 90.80 91 90.70 0 0 0
#31 01/04/2024
90.90
0
 9,800 90.80 90.90 90.80 0 0 0
#32 29/03/2024
90.90
0
 8,800 90.90 91.50 90.80 300 0 0.0
#33 28/03/2024
90.90
-0.20
 12,500 92 92 90.40 0 0 0
#34 27/03/2024
91.10
-0.90
 15,500 91.50 92.50 91 700 0 0.1
#35 26/03/2024
92
-0.40
 3,300 92.20 92.20 91.50 400 100 0.0
#36 25/03/2024
92.40
0
 5,200 92.40 92.90 91.30 1,100 100 0.1
#37 22/03/2024
92.40
0.20
 8,300 92.20 92.50 92 0 0 0
#38 21/03/2024
92.20
-0.20
 4,800 92.40 92.50 92.10 0 0 0
#39 20/03/2024
92.40
-0.40
 2,900 92.80 93.50 92.40 0 0 0
#40 19/03/2024
92.80
1.30
 3,000 91.50 92.80 91.50 600 0 0.1
#41 18/03/2024
91.50
0.50
 6,800 91 93.90 91.10 2,500 0 0.2
#42 15/03/2024
91
0
 7,800 91 91 90.70 0 0 0
#43 14/03/2024
91
0
 15,600 91 91.80 90.60 3,500 0 0.3
#44 13/03/2024
91
0
 13,400 91 91.40 90.80 300 5,400 -0.5
#45 12/03/2024
91
0
 4,500 91 91.20 90.60 0 0 0
#46 11/03/2024
91
0
 5,000 91 91 90.30 1,500 0 0.1
#47 08/03/2024
91
0
 23,000 91 91 90.30 13,500 500 1.2
#48 07/03/2024
91
0
 6,400 91 91 90.80 1,100 0 0.1
#49 06/03/2024
91
0.10
 15,500 90.90 91 90.90 3,000 0 0.3
#50 05/03/2024
90.90
-0.10
 45,300 91 91.10 90.60 0 1,800 -0.2
#51 04/03/2024
91
0.20
 55,700 90.80 91 90.60 0 8,500 -0.8
#52 01/03/2024
90.80
-0.40
 8,700 91.20 91.20 90.40 0 0 0
#53 29/02/2024
91.20
-0.10
 6,100 91.30 91.30 90.60 0 0 0
#54 28/02/2024
91.30
-0.10
 3,400 91.40 91.40 90.60 0 0 0
#55 27/02/2024
91.40
-0.10
 2,000 91.50 91.70 90.60 0 0 0
#56 26/02/2024
91.50
0.90
 500 90.60 91.50 91.50 0 100 -0.0
#57 23/02/2024
90.60
0
 3,900 90.60 91.50 90.60 500 0 0.0
#58 22/02/2024
90.60
-0.10
 600 90.70 90.70 90.60 0 0 0
#59 21/02/2024
90.70
-0.10
 5,800 90.80 91 90.60 0 0 0
#60 20/02/2024
90.80
-0.20
 1,800 91 91 90.80 1,000 0 0.1
#61 19/02/2024
91
0
 3,000 91 91.30 90.70 100 0 0.0
#62 16/02/2024
91
1
 1,800 90 91 90 0 0 0
#63 15/02/2024
90
0.10
 6,100 89.90 90.40 89.90 1,200 1,800 -0.1
#64 07/02/2024
89.90
0
 800 89.90 90 89.90 0 0 0
#65 06/02/2024
89.90
-0.40
 6,700 90.30 90.40 88.90 100 0 0.0
#66 05/02/2024
90.30
0.40
 200 89.90 90.30 90 0 0 0
#67 02/02/2024
89.90
0
 4,600 89.90 89.90 89 500 0 0.0
#68 01/02/2024
89.90
0
 4,600 89.90 89.90 89.90 0 100 -0.0
#69 31/01/2024
89.90
0.60
 11,700 89.30 89.90 89.30 1,200 2,700 -0.1
#70 30/01/2024
89.30
-0.50
 3,300 89.80 89.80 88.50 300 0 0.0
#71 29/01/2024
89.80
0.80
 2,300 89 90 88.70 900 200 0.1
#72 26/01/2024
89
-0.60
 2,300 89.60 90 89 0 0 0
#73 25/01/2024
89.60
0.90
 13,000 88.70 89.90 89.60 4,500 0 0.4
#74 24/01/2024
88.70
0
 16,500 88.70 88.90 88.70 11,600 1,000 0.9
#75 23/01/2024
88.70
0
 8,100 88.70 88.80 88.60 5,200 900 0.4
#76 22/01/2024
88.70
0.20
 12,600 88.50 88.70 88.50 9,500 2,600 0.6
#77 19/01/2024
88.50
0
 12,600 88.50 88.70 88.20 5,800 300 0.5
#78 18/01/2024
88.50
0
 11,300 88.50 88.90 88.40 5,000 0 0.4
#79 17/01/2024
88.50
0.20
 7,000 88.30 88.90 88 2,000 0 0.2
#80 16/01/2024
88.30
0
 3,800 88.30 88.70 88.30 1,000 0 0.1
#81 15/01/2024
88.30
0.20
 1,600 88.10 89 88.20 400 100 0.0
#82 12/01/2024
88.10
-0.40
 1,400 88.50 88.70 88 300 0 0.0
#83 11/01/2024
88.50
0
 17,000 88.50 89.90 88.50 0 0 0
#84 10/01/2024
88.50
0.20
 4,900 88.30 88.60 88 2,500 600 0.2
#85 09/01/2024
88.30
-0.30
 2,500 88.60 88.60 88.30 300 0 0.0
#86 08/01/2024
88.60
-0.10
 1,300 88.70 88.70 88.60 100 0 0.0
#87 05/01/2024
88.70
-0.20
 2,100 88.90 88.90 88.70 1,100 0 0.1
#88 04/01/2024
88.90
0.80
 7,200 88.10 88.90 88 300 0 0.0
#89 03/01/2024
88.10
0.10
 2,000 88 88.10 88 0 0 0
#90 02/01/2024
88
-0.20
 5,700 88.20 89 88 600 0 0.1
#91 29/12/2023
88.20
0.30
 3,000 87.90 88.30 88 500 0 0.0
#92 28/12/2023
87.90
0.30
 11,800 87.60 90 87.50 0 1,200 -0.1
#93 27/12/2023
87.60
-0.10
 2,500 87.70 88 87.40 0 100 -0.0
#94 26/12/2023
87.70
-0.30
 1,200 88 88 87.70 0 900 -0.1
#95 25/12/2023
88
-0.30
 5,900 88.30 88.40 87.50 0 0 0
#96 22/12/2023
88.30
0.90
 3,700 87.40 88.40 87.40 400 0 0.0
#97 21/12/2023
87.40
-0.10
 3,300 87.50 87.60 87.40 0 0 0
#98 20/12/2023
87.50
-1.10
 9,300 88.60 89.90 87.50 200 0 0.0
#99 19/12/2023
88.60
1.10
 2,900 87.50 88.60 87.40 700 400 0.0
#100 18/12/2023
87.50
-0.40
 6,100 87.90 89.30 87.20 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |