CTCP Dịch vụ Hàng hóa Nội Bài (nct)

114
-1
(-0.87%)
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% 81,000 -2,800 -0.3
112.50
116
115
2 tháng
(2024-11-15) 		2.20 1.95% 153,000 6,100 0.7
110.50
116
115
3 tháng
(2024-10-16) 		-1 -0.86% 267,900 8,500 1.0
110.50
116
115
6 tháng
(2024-07-18) 		20.10 21.18% 1,050,700 294,000 30.6
94.20
122
115
12 tháng
(2024-01-22) 		30.61 36.28% 2,312,900 268,010 28.7
82.77
122
115
24 tháng
(2023-01-27) 		39.38 52.08% 3,922,200 698,917 71.0
73.96
122
115
36 tháng
(2022-02-07) 		47.41 70.15% 6,756,500 1,001,592 98.0
65.39
122
115
60 tháng
(2020-02-10) 		75.40 190.39% 20,731,120 579,062 85.2
28.73
122
115
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
114
 2,100 114 114 114 0 2,000 0
14/01/2025
115
 2,800 115 115.40 115 0 0 0
13/01/2025
115
 500 115.60 115.60 115 0 0 0
10/01/2025
113.90
 1,000 115.10 115.10 113.90 0 0 0
09/01/2025
115
 7,100 116 116 115 0 0 0
08/01/2025
116
 3,200 115.80 116 115 0 0 0
07/01/2025
115.80
 3,200 115.80 115.80 114 1,000 0 0.1
06/01/2025
115
 5,400 115 115.50 115 0 1,200 -0.1
03/01/2025
115.20
 0 115.20 115.20 115.20 0 0 0
02/01/2025
115.20
 7,900 115.20 115.20 115.20 0 0 0
31/12/2024
115.20
 2,200 115.20 115.20 115.20 0 0 0
30/12/2024
115.30
 3,700 115.80 115.80 114.50 0 700 -0.1
27/12/2024
115.80
 9,000 116 116 114 800 0 0.1
26/12/2024
115.90
 2,800 116 116.20 115.90 0 0 0
25/12/2024
115.80
 3,700 116 116.90 115.50 0 0 0
24/12/2024
115
 3,400 116.10 116.10 114 0 0 0
23/12/2024
114.70
 5,300 114.70 117 114 0 0 0
20/12/2024
114.70
 9,700 113.60 116 113.60 0 1,500 -0.2
19/12/2024
113.30
 1,100 113.50 113.50 112.10 0 0 0
18/12/2024
113.50
 600 113.50 113.50 113.50 0 0 0
17/12/2024
113.50
 4,300 111.70 113.50 111.70 0 0 0
16/12/2024
112.50
 4,100 111.70 112.80 111.70 0 1,200 -0.1
13/12/2024
113.30
 4,400 112.30 113.60 112.20 0 900 -0.1
12/12/2024
113.30
 2,000 113.40 113.40 112.70 100 0 0.0
11/12/2024
113.40
 2,900 113.10 113.50 113 200 0 0.0
10/12/2024
113
 1,100 114 114 113 0 0 0
09/12/2024
114
 4,200 112.10 114 112.10 0 0 0
06/12/2024
113.90
 3,300 113.70 114 113.50 400 0 0.0
05/12/2024
113.70
 1,600 112.90 113.70 110 0 100 -0.0
04/12/2024
113
 4,100 113.20 113.20 112.80 0 0 0
03/12/2024
114
 8,000 113.80 114 113.50 3,000 1,300 0.2
02/12/2024
113.80
 2,900 114.20 114.20 113.20 0 0 0
29/11/2024
113
 4,600 112.50 113 111.20 200 100 0.0
28/11/2024
112.30
 2,400 111.80 112.30 111.80 0 0 0
27/11/2024
111.90
 5,500 111.90 111.90 111.80 1,700 0 0.2
26/11/2024
111.90
 1,100 111.70 111.90 111.60 0 0 0
25/11/2024
111.60
 3,800 111.50 111.60 111.50 500 0 0.1
22/11/2024
111.60
 2,800 111.60 111.90 110.70 0 0 0
21/11/2024
111.60
 1,200 111.60 111.60 111.60 0 0 0
20/11/2024
111.60
 1,900 111.80 111.80 111.60 0 0 0
19/11/2024
112
 800 110 112 110 0 0 0
18/11/2024
110.50
 9,900 112.80 112.80 107 2,800 0 0.3
15/11/2024
112.80
 3,500 113 113 111.50 2,400 0 0.3
14/11/2024
113
 7,900 112.30 113.30 111.60 5,000 0 0.6
13/11/2024
112.40
 5,200 112.50 113.50 112.20 1,800 1,100 0.1
12/11/2024
113
 5,200 113.90 114 112 0 2,500 -0.3
11/11/2024
112.90
 2,300 112.80 112.90 111.50 500 700 -0.0
08/11/2024
112.80
 7,500 113.40 113.40 111.60 300 3,700 -0.4
07/11/2024
112.20
 2,000 113.60 113.60 111 0 1,200 -0.1
06/11/2024
112.90
 6,100 113.40 113.40 111.90 0 0 0
05/11/2024
112.30
 3,700 111.80 113.40 111.70 1,100 1,900 -0.1
04/11/2024
111.80
 13,200 111.60 113.20 111.60 400 8,900 -1.0
01/11/2024
114
 4,500 116 116 111.60 500 2,000 -0.2
31/10/2024
114.50
 6,900 116 116 113.90 100 0 0.0
30/10/2024
114.20
 7,000 116 116 112.90 1,200 0 0.1
29/10/2024
115
 5,200 114.20 116 114.20 3,500 0 0.4
28/10/2024
114.50
 1,100 115.60 115.60 114.40 200 0 0.0
25/10/2024
115.70
 7,900 115.70 115.70 115.50 6,800 0 0.8
24/10/2024
115.70
 5,500 116 116 115.50 2,000 0 0.2
23/10/2024
116
 3,500 116.50 117 114.10 300 600 -0.0
22/10/2024
115.40
 6,100 115.40 116.20 114 600 1,300 -0.1
21/10/2024
115.50
 5,100 116.90 117.90 115.50 500 0 0.1
18/10/2024
115.80
 2,900 116.90 116.90 115.60 900 0 0.1
17/10/2024
115.70
 1,100 116 116 115.50 0 0 0
16/10/2024
116
 5,000 115.50 117 115.50 900 300 0.1
15/10/2024
115
 3,100 115 115 114 0 0 0
14/10/2024
115.40
 2,300 116.20 116.20 115.30 0 600 -0.1
11/10/2024
115.80
 6,300 115.80 116.10 115.80 5,000 0 0.6
10/10/2024
115.80
 4,500 119 119 115.80 2,800 800 0.2
09/10/2024
118
 21,900 113.80 119 112.50 600 0 0.1
08/10/2024
113.30
 9,700 113 113.90 113 6,200 0 0.7
07/10/2024
112.50
 14,000 109.60 113 109.50 6,100 10,000 -0.4
04/10/2024
109.60
 16,400 112 112.50 109 0 1,900 -0.2
03/10/2024
114
 12,600 113.20 114.60 113.20 10,100 0 1.2
02/10/2024
115.50
 10,800 116 116 114.50 2,700 3,000 -0.0
01/10/2024
114
 9,700 113.10 114 113.10 4,500 0 0.5
30/09/2024
113.20
 17,000 116.10 116.10 112 4,600 0 0.5
27/09/2024
116.20
 18,100 115 116.20 114.30 4,000 0 0.5
26/09/2024
116.20
 11,600 122 122 114 1,300 400 0.1
25/09/2024
122
 24,500 120 122 119.60 0 700 -0.1
24/09/2024
118
 18,000 113.40 118 113.40 10,700 1,100 1.1
23/09/2024
114
 46,300 115 116 113.70 33,400 0 3.8
20/09/2024
115
 13,600 115 115 113.50 3,700 600 0.4
19/09/2024
113.50
 19,100 113.80 114.90 109 1,200 100 0.1
18/09/2024
107.40
 9,200 105.50 107.50 105.50 2,900 1,000 0.2
17/09/2024
106
 11,400 103.80 107 103.80 1,400 0 0.1
16/09/2024
103.70
 10,300 103.60 104 103.60 3,400 500 0.3
13/09/2024
103.70
 300 103.60 103.90 103.60 0 0 0
12/09/2024
103.70
 12,500 103.50 104.30 103.50 7,800 0 0.8
11/09/2024
103.50
 18,500 102.80 103.50 102.80 9,800 400 1.0
10/09/2024
103.30
 19,800 104 104 102.50 10,600 400 1.1
09/09/2024
102
 13,300 101.90 102.10 101.80 0 0 0
06/09/2024
101.90
 17,000 101.70 101.90 101.60 9,000 200 0.9
05/09/2024
101.70
 21,400 101.10 102.10 101.10 18,500 2,400 1.6
04/09/2024
101.10
 22,400 100.90 101.10 100 16,000 0 1.6
30/08/2024
101.10
 26,400 102.50 102.50 100.90 20,000 600 2.0
29/08/2024
101
 23,700 103 103 100.70 15,000 0 1.5
28/08/2024
101.50
 7,000 101.50 101.50 101 5,100 0 0.5
27/08/2024
101.50
 23,700 101 101.50 100.70 12,300 3,000 0.9
26/08/2024
100.50
 31,000 100.60 100.70 100 5,100 0 0.5
23/08/2024
99.20
 14,900 98.50 99.50 98.20 7,500 2,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |