Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	39	0	39	39	39	0	0	0
16/06/2026	39	0	39	39	39	0	0	0
15/06/2026	39	1,100	39	39	39	0	0	0
12/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
11/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
10/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
09/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
08/06/2026	38.60	800	38.50	38.60	38.50	0	0	0
05/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
04/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
03/06/2026	38.50	0	38.50	38.50	38.50	0	0	0
02/06/2026	38.50	1,100	39	39	38.50	0	0	0
01/06/2026	39.50	0	39.50	39.50	39.50	0	0	0
29/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
28/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
27/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
26/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
25/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
22/05/2026	39.50	0	39.50	39.50	39.50	0	0	0
21/05/2026	39.50	100	39.50	39.50	39.50	0	0	0
20/05/2026	40.10	0	40.10	40.10	40.10	0	0	0
19/05/2026: Cổ tức tiền mặt tỉ lệ: 33%
19/05/2026	40.10	0	40.10	40.10	40.10	0	0	0
18/05/2026	38.70	3,800	39.62	40.54	38.70	0	0	0
15/05/2026	38.70	100	38.70	38.70	38.70	0	0	0
14/05/2026	38.88	200	38.98	38.98	38.88	100	0	0
13/05/2026	34.09	100	34.09	34.09	34.09	0	0	0
12/05/2026	37.78	0	37.78	37.78	37.78	0	0	0
11/05/2026	37.78	100	37.78	37.78	37.78	0	0	0
08/05/2026	37.78	0	37.78	37.78	37.78	0	0	0
07/05/2026	37.78	100	37.78	37.78	37.78	0	0	0
06/05/2026	37.96	0	37.96	37.96	37.96	0	0	0
05/05/2026	37.96	0	37.96	37.96	37.96	0	0	0
04/05/2026	37.96	0	37.96	37.96	37.96	0	0	0
29/04/2026	37.96	0	37.96	37.96	37.96	0	0	0
28/04/2026	37.96	0	37.96	37.96	37.96	0	0	0
24/04/2026	37.96	0	37.96	37.96	37.96	0	0	0
23/04/2026	37.96	0	37.96	37.96	37.96	0	0	0
22/04/2026	37.96	0	37.96	37.96	37.96	0	0	0
21/04/2026	37.96	200	37.96	37.96	37.96	200	0	0
20/04/2026	35.94	6,000	35.84	35.94	35.84	0	0	0
17/04/2026	35.01	500	35.01	35.01	35.01	0	0	0
16/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
15/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
14/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
13/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
10/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
09/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
08/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
07/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
06/04/2026	37.78	800	37.78	37.78	37.78	0	0	0
03/04/2026	37.78	0	37.78	37.78	37.78	0	0	0
02/04/2026	37.78	300	37.78	37.78	37.78	300	0	0
01/04/2026	35.01	1,000	35.01	35.01	35.01	0	0	0
31/03/2026	37.78	0	37.78	37.78	37.78	0	0	0
30/03/2026	37.78	0	37.78	37.78	37.78	0	0	0
27/03/2026	37.78	0	37.78	37.78	37.78	0	0	0
26/03/2026	37.78	0	37.78	37.78	37.78	0	0	0
25/03/2026	37.78	900	37.78	37.78	37.78	900	0	0
24/03/2026	37.32	5,400	35.75	37.32	35.75	5,400	0	0
23/03/2026	34.19	0	34.19	34.19	34.19	0	0	0
20/03/2026	34.19	0	34.19	34.19	34.19	0	0	0
19/03/2026	34.19	0	34.19	34.19	34.19	200	0	0.0
18/03/2026	33.17	3,200	37.32	37.32	33.17	0	0	0
17/03/2026	35.94	0	35.94	35.94	35.94	0	0	0
16/03/2026	35.94	100	35.94	35.94	35.94	4,700	0	0.2
13/03/2026	35.94	4,700	35.94	36.86	35.94	200	0	0.0
12/03/2026	37.32	200	37.32	37.32	37.32	1,300	0	0.0
11/03/2026	35.48	1,500	35.01	35.48	33.72	0	0	0
10/03/2026	33.82	0	33.82	33.82	33.82	8,500	1,000	0.3
09/03/2026	32.25	9,300	34.09	34.19	31.42	8,500	1,000	0.3
06/03/2026	36.40	300	36.40	36.40	36.40	10,800	0	0.4
05/03/2026	35.94	10,800	35.01	36.86	35.01	10,500	0	0.4
04/03/2026	34.09	11,600	34.09	34.09	32.71	10,000	0	0.4
03/03/2026	34.09	17,900	36.86	36.86	34.09	0	0	0
02/03/2026	36.86	200	36.86	36.86	36.86	100	0	0.0
27/02/2026	36.86	100	36.86	36.86	36.86	0	0	0
26/02/2026	36.86	100	36.86	36.86	36.86	1,000	0	0.0
25/02/2026	36.86	1,000	36.86	36.86	36.86	2,000	0	0.1
24/02/2026	35.48	2,000	35.48	35.48	35.48	0	0	0
23/02/2026	35.01	600	36.77	36.77	35.01	0	0	0
13/02/2026	36.86	100	36.86	36.86	36.86	0	0	0
12/02/2026	36.86	100	36.86	36.86	36.86	5,000	0	0.2
11/02/2026	36.40	5,400	36.77	36.77	36.40	0	0	0
10/02/2026	36.77	600	36.77	36.77	36.77	0	3,800	-0.1
09/02/2026	30.96	4,100	36.03	36.03	30.96	0	0	0
06/02/2026	35.94	900	36.12	36.12	35.94	0	0	0
05/02/2026	35.94	4,600	38.70	38.70	35.94	0	0	0
04/02/2026	38.70	100	38.70	38.70	38.70	100	0	0.0
03/02/2026	38.70	100	38.70	38.70	38.70	0	0	0
02/02/2026	35.01	100	35.01	35.01	35.01	0	0	0
30/01/2026	38.24	100	38.24	38.24	38.24	0	0	0
29/01/2026	38.24	100	38.24	38.24	38.24	0	0	0
28/01/2026	38.24	100	38.24	38.24	38.24	4,000	0	0.2
27/01/2026	38.24	4,100	38.15	38.24	38.15	0	0	0
26/01/2026	38.15	3,100	38.24	38.70	38.15	0	0	0
23/01/2026	38.15	1,100	38.24	38.24	38.15	7,500	0	0.3
22/01/2026	38.24	9,600	37.78	38.24	36.49	0	0	0
21/01/2026	38.24	100	38.24	38.24	38.24	0	0	0
20/01/2026	38.24	100	38.24	38.24	38.24	0	0	0
19/01/2026	38.24	100	38.24	38.24	38.24	0	0	0

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 (2026-05-18)	0.30	0.78%	6,900	0	0	38.50 40.10 39
2 tháng (2026-04-20)	3.06	8.53%	13,700	300	0	34.09 40.10 39
3 tháng (2026-03-19)	4.81	14.08%	22,600	7,100	0.0	34.09 40.10 39
6 tháng (2025-12-19)	2.14	5.81%	152,200	85,400	3.0	30.96 40.10 39
12 tháng (2025-06-23)	13.66	53.91%	1,000,500	698,600	23.4	25.34 40.54 39
24 tháng (2024-06-27)	13.57	53.35%	1,876,762	683,801	23.3	21.19 40.54 39
36 tháng (2023-07-03)	21.83	127.11%	3,009,527	713,866	24.1	15.63 40.54 39
60 tháng (2021-07-13)	23.03	144.21%	4,701,789	722,966	24.3	14.34 40.54 39

CTCP Suất ăn Hàng không Nội Bài (ncs)

THỐNG KÊ GIAO DỊCH