Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	91.90	6,000	91.90	91.90	91.40	600	3,000	0
11/06/2026	91.80	10,300	91.20	91.80	91	2,900	6,000	0
10/06/2026	91.30	3,800	92.20	92.20	91.20	300	800	0
09/06/2026	91.90	10,500	91.50	91.90	91	500	4,300	0
08/06/2026	91.90	11,000	92.10	92.20	91.90	400	4,500	0
05/06/2026	92.20	25,000	91.40	92.30	91.40	1,000	10,700	0
04/06/2026	91.50	9,100	91.50	91.50	90.80	700	4,400	0
03/06/2026	91.10	9,000	91	91.40	90.80	800	3,200	0
02/06/2026	91	5,100	92.40	92.40	90.90	0	3,300	0
01/06/2026	91	19,600	91	91	90.40	0	8,300	0
29/05/2026	90.80	3,600	91	91	90.80	0	2,000	0
28/05/2026	91	13,300	91.20	91.90	90.90	1,700	4,900	0
27/05/2026	91.20	8,800	91.10	92.40	91	1,300	4,000	0
26/05/2026	91	11,900	91.20	91.20	91	5,300	4,700	0
25/05/2026	91.20	3,400	91.10	91.40	90.90	0	1,500	0
22/05/2026	91.10	17,000	91.30	91.30	90.80	4,000	6,700	0
21/05/2026	91.30	9,100	92.30	92.30	91.30	500	3,300	0
20/05/2026	91.40	22,400	92.50	92.50	91.30	0	8,300	0
19/05/2026	91.70	14,400	91.90	91.90	91.40	3,600	4,700	0
18/05/2026	91.80	14,500	91.90	92	91.60	7,000	4,400	0
15/05/2026	92	10,500	92	92.30	92	2,100	4,400	0
14/05/2026	92	15,300	93	93	92	3,000	5,900	0
13/05/2026	92	8,600	93.20	93.20	91.90	4,800	2,800	0
12/05/2026	91.90	10,000	92.40	92.50	91.80	1,000	2,400	0
11/05/2026	92.40	21,500	92.60	92.60	92.40	5,000	8,500	0
08/05/2026	92.50	19,200	92.50	92.50	92.20	2,000	17,600	0
07/05/2026	92.50	5,300	92.50	92.70	92.50	0	4,800	0
06/05/2026	92.50	23,500	92.50	93.40	92.50	400	19,000	0
05/05/2026	92.50	22,600	92.60	92.70	92.20	800	11,600	0
04/05/2026	92.80	12,500	93.10	93.10	92.70	1,200	8,400	0
29/04/2026	93.10	6,200	94	94	93.10	1,000	700	0
28/04/2026	94	16,500	94	94.70	92.60	0	5,500	0
24/04/2026	94.50	31,000	92	94.90	92	300	14,800	0
23/04/2026	92	12,600	93.40	93.50	92	0	3,400	0
22/04/2026	93.40	5,200	94.70	94.70	93.40	100	1,600	0
21/04/2026	94.70	78,900	97	97	93.50	1,500	23,200	0
20/04/2026	90.90	19,100	90.90	91	90.70	0	6,100	0
17/04/2026	91	5,300	91.40	91.40	91	600	1,500	0
16/04/2026	91.40	13,700	91.20	91.70	91	0	7,100	0
15/04/2026	90.90	8,000	91	91.40	90.90	0	900	0
14/04/2026	90.90	14,200	91	91.50	90.90	100	4,500	0
13/04/2026	90.90	5,400	91	91.50	90.90	0	2,000	0
10/04/2026	91	6,600	91.50	91.50	90.90	1,400	2,700	0
09/04/2026	90.90	7,200	91.40	91.40	89.60	300	1,500	0
08/04/2026	91.40	10,200	91.50	91.50	91	200	6,000	0
07/04/2026	90.80	6,700	91	91.50	90.80	1,100	3,000	-0.1
06/04/2026	91	9,400	91.50	91.50	90.90	3,000	2,400	0.1
03/04/2026	90.90	4,900	90.90	91	90.60	1,300	3,200	-0.2
02/04/2026	90.70	11,200	90.70	90.80	90.50	1,900	1,900	0
01/04/2026	90.80	12,100	90.90	91.10	90.50	0	3,600	-0.3
31/03/2026	90.80	3,700	90.90	90.90	90.80	0	2,200	-0.2
30/03/2026	90.90	11,400	91.70	91.70	90.40	100	900	-0.1
27/03/2026	91	3,700	91	91.30	91	100	900	-0.1
26/03/2026	91	9,700	91.50	91.50	91	0	1,300	-0.1
25/03/2026	91.50	14,500	90.60	91.50	90.40	0	4,800	-0.4
24/03/2026	91.20	16,700	91	91.30	90.90	100	3,200	-0.3
23/03/2026	91	13,000	92	92	90.90	100	3,200	-0.3
20/03/2026	92.10	4,000	91.60	92.10	91.60	1,500	2,400	-0.1
19/03/2026	92.10	12,700	92.10	92.10	91.60	1,400	4,000	-0.2
18/03/2026	92.10	6,300	92	92.50	91.60	2,700	4,700	-0.2
17/03/2026	92	6,700	91.80	92.50	91.80	100	2,500	-0.2
16/03/2026	91.80	13,800	92.40	92.40	91.30	2,400	4,400	-0.2
13/03/2026	92.40	8,900	92.80	92.80	91.90	2,400	4,400	-0.2
12/03/2026	92.80	7,500	92.80	92.80	92.20	500	1,100	-0.1
11/03/2026	92.80	12,200	92.50	92.90	92.50	0	6,300	-0.6
10/03/2026	92.50	19,200	90.50	94.80	90.50	1,700	4,100	-0.2
09/03/2026	90.10	34,700	93.50	93.50	89.10	1,700	4,100	-0.2
06/03/2026	95.30	19,800	95.80	95.80	95	1,700	5,100	-0.3
05/03/2026	95.80	31,300	95.10	97.50	95	400	8,300	-0.8
04/03/2026	94.70	18,200	96.10	96.10	94.40	1,300	3,200	-0.2
03/03/2026	95.60	20,100	96.60	97	95.60	3,500	4,500	-0.1
02/03/2026	97.20	18,500	98.20	98.20	97	1,100	5,800	-0.5
27/02/2026	97	14,600	96.60	97	96.50	6,800	6,200	0.1
26/02/2026	96.60	37,500	96.30	96.60	96	2,500	13,500	-1.1
25/02/2026	96.60	19,800	97.70	97.80	96.50	1,200	9,600	-0.8
24/02/2026	97.70	10,600	97.10	97.90	97.10	3,300	4,800	-0.1
23/02/2026	97.10	19,800	96.50	97.70	96.50	1,800	5,300	-0.3
13/02/2026	96.40	4,900	96.80	96.80	96	3,700	1,000	0.3
12/02/2026	96	8,300	95.50	96.50	95.20	400	2,000	-0.2
11/02/2026	95	10,400	94.50	96	94.50	1,000	3,500	-0.2
10/02/2026	94.50	3,800	95	95	94.40	0	700	-0.1
09/02/2026	95	7,500	95.30	95.50	94.30	0	16,100	-1.5
06/02/2026	95	59,300	95.10	96	94.20	0	16,100	-1.5
05/02/2026	96.10	24,800	96.70	97	95.40	2,500	7,000	-0.4
04/02/2026	96.30	9,100	96.40	96.60	96.30	1,900	1,900	0
03/02/2026	96.50	16,200	96.50	97	96.30	1,100	5,800	-0.5
02/02/2026	96.50	8,200	96.70	97	96.50	0	900	-0.1
30/01/2026	97.50	27,900	96.30	97.70	96.20	2,500	13,300	-1.0
29/01/2026	95.90	16,100	95.80	96.40	95.50	2,800	7,500	-0.5
28/01/2026	95.10	12,200	95.80	95.80	95	0	4,000	-0.4
27/01/2026	95.80	26,800	97.60	97.60	94.50	7,400	5,000	0.2
26/01/2026	96	41,300	99.50	99.50	96	600	6,700	-0.6
23/01/2026	99.50	97,700	97.80	100.50	97.80	7,200	23,200	-1.6
22/01/2026	98	92,700	95.60	98.20	95.60	1,100	28,600	-2.7
21/01/2026	95	67,400	93.30	95.50	92.60	1,100	22,500	-2.0
20/01/2026	92.50	14,300	92.50	93	92.10	0	3,600	-0.3
19/01/2026	92.50	15,600	93.90	93.90	92.40	500	4,100	-0.3
16/01/2026	93.30	28,600	94.80	94.90	93.10	300	9,100	-0.8
15/01/2026	93.10	29,300	91.90	93.10	91.80	3,800	10,000	-0.6
14/01/2026	91.30	29,400	91	91.40	91	3,300	9,500	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.20	-0.22%	256,200	-63,200	0	90.80 92.20 91.90
2 tháng (2026-04-13)	0.90	0.99%	586,900	-192,800	0	90.80 94.70 91.90
3 tháng (2026-03-16)	0	0%	771,400	-233,900	-2.9	90.70 94.70 91.90
6 tháng (2025-12-15)	-1.60	-1.71%	2,098,600	-525,600	-30.5	88.80 99.50 91.90
12 tháng (2025-06-17)	-7.49	-7.55%	4,030,700	-763,400	-55.1	88.80 103.64 91.90
24 tháng (2024-06-24)	1.39	1.53%	6,603,400	-299,299	-6.1	87.17 112.90 91.90
36 tháng (2023-06-28)	17.55	23.63%	8,607,200	-142,889	9.2	72.39 112.90 91.90
60 tháng (2021-07-08)	41.15	81.25%	14,450,000	970,393	107.9	50.29 112.90 91.90

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH