Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/01/2026	91	20,000	91	91.30	91	2,900	5,400	-0.2
12/01/2026	91.10	26,800	91.30	91.40	90	800	7,800	-0.6
09/01/2026	91	16,000	91.30	92	90.60	0	3,300	-0.3
08/01/2026	91.20	13,100	90.50	91.50	90.50	1,500	4,900	-0.3
07/01/2026	90.40	18,700	90.10	90.40	90	0	6,600	-0.6
06/01/2026	90	18,300	90.60	90.60	90	5,700	5,700	0.0
05/01/2026	90.50	26,700	89.90	91	89.90	4,600	10,500	-0.5
31/12/2025	89.70	11,300	89.50	89.70	89.30	0	3,600	-0.3
30/12/2025	89.50	10,400	89.60	89.60	89.20	1,300	4,300	-0.3
29/12/2025	89.40	9,300	88.80	89.50	88.80	200	4,300	-0.4
26/12/2025	88.80	48,800	89.70	89.70	88	2,400	2,500	-0.0
25/12/2025	89.70	26,000	90.80	90.80	89.60	1,100	4,500	-0.3
24/12/2025	90.80	14,100	91.60	91.60	90.80	1,600	2,600	-0.1
23/12/2025	91.60	24,600	92.40	92.40	91.50	600	6,000	-0.5
22/12/2025	92.30	17,200	92.50	92.80	92.30	2,700	5,600	-0.3
19/12/2025	92.50	8,200	92.60	92.60	92	1,300	3,500	-0.2
18/12/2025	92.60	7,800	93.10	93.10	92.60	300	800	-0.0
17/12/2025	92.70	19,000	93.70	93.70	90.60	0	9,200	-0.9
16/12/2025	94	32,400	93.80	94	93.40	6,200	10,800	-0.4
15/12/2025	93.40	14,000	93	93.60	93	300	6,000	-0.5
12/12/2025	93.30	12,500	93.60	93.60	93.30	6,800	3,400	0.3
11/12/2025	93.60	9,500	94	94	93.20	2,600	2,700	-0.0
10/12/2025	93.90	8,300	94.30	95.10	93.40	2,900	800	0.2
09/12/2025	94.30	11,600	94.80	94.80	93.20	1,000	3,100	-0.2
08/12/2025	94.50	13,800	94.20	94.60	94.10	10,900	5,600	0.5
05/12/2025	94.20	7,400	94.40	94.40	94	0	3,100	-0.3
04/12/2025	94.40	13,700	94	94.40	94	3,600	6,700	-0.3
03/12/2025	94	25,400	94.40	94.50	93.90	900	9,000	-0.8
02/12/2025	94	28,100	95.40	95.70	94	400	3,700	-0.3
01/12/2025	96	7,400	96.70	96.70	95.90	0	900	-0.1
28/11/2025	96.70	5,500	96.40	96.80	96.40	0	2,100	-0.2
27/11/2025	96.70	19,600	95.80	96.80	95.50	0	6,400	-0.6
26/11/2025	96.10	7,200	96.30	96.30	95.70	100	2,500	-0.2
25/11/2025	96	6,900	96.60	96.60	96	0	0	0
24/11/2025	96.60	16,700	96.60	96.80	96.10	1,400	4,900	-0.3
21/11/2025	96.60	8,800	97.10	97.40	96	300	1,800	-0.1
20/11/2025	97.10	12,900	96.10	97.80	96.10	0	3,600	-0.4
19/11/2025	96	24,500	95.50	96.40	95.50	1,100	8,200	-0.7
18/11/2025	96.40	58,100	99	99	96.20	800	12,400	-1.1
17/11/2025: Cổ tức tiền mặt tỉ lệ: 80%
17/11/2025	99.20	45,400	101.10	101.10	98.90	3,200	0	0.3
14/11/2025	99.20	55,700	98.27	99.85	98.27	3,000	15,300	-1.3
13/11/2025	99.11	62,200	100.50	100.50	98.83	200	200	0.0
12/11/2025	100.40	35,800	101.88	101.88	100.40	0	8,200	-0.9
11/11/2025	100.68	56,100	101.33	101.70	100.50	0	10,000	-1.1
10/11/2025	101.33	25,900	102.72	102.81	101.33	0	5,700	-0.6
07/11/2025	101.70	29,400	103.55	103.55	101.70	1,000	2,600	-0.2
06/11/2025	103.55	23,700	104.75	104.75	103.27	600	5,100	-0.5
05/11/2025	103.64	48,800	103.64	104.38	103.27	900	14,000	-1.5
04/11/2025	102.99	53,900	103.18	104.47	102.25	400	16,700	-1.8
03/11/2025	102.35	17,100	102.16	103.18	102.16	6,900	6,200	0.1
31/10/2025	102.44	33,000	101.79	102.62	101.61	400	9,800	-1.0
30/10/2025	102.16	6,800	102.16	102.16	101.51	0	2,000	-0.2
29/10/2025	102.16	19,200	102.62	102.62	101.79	1,500	5,200	-0.4
28/10/2025	101.70	21,400	102.07	102.25	101.14	0	6,100	-0.7
27/10/2025	102.35	16,900	102.72	102.72	101.79	0	4,500	-0.5
24/10/2025	101.98	19,900	102.53	102.53	100.87	0	3,500	-0.4
23/10/2025	102.25	61,700	99.94	102.35	99.94	1,100	22,100	-2.3
22/10/2025	99.20	3,300	99.57	99.85	99.20	0	900	-0.1
21/10/2025	99.57	48,800	98.27	99.57	97.72	0	17,000	-1.8
20/10/2025	96.61	14,200	97.72	99.75	95.78	300	1,900	-0.2
17/10/2025	97.81	12,700	97.35	98.09	97.35	400	4,200	-0.4
16/10/2025	97.26	1,600	97.44	97.44	97.16	0	500	-0.1
15/10/2025	96.98	12,400	97.26	97.26	96.98	0	2,200	-0.2
14/10/2025	97.07	11,700	97.16	98.09	96.98	0	1,000	-0.1
13/10/2025	97.16	31,900	97.44	97.63	97.16	0	6,500	-0.7
10/10/2025	97.44	5,700	97.26	97.63	97.26	100	1,700	-0.2
09/10/2025	97.26	10,400	97.16	98.00	97.16	0	0	0
08/10/2025	97.16	6,500	97.07	98.09	96.89	500	3,200	-0.3
07/10/2025	96.79	12,100	96.61	96.89	96.61	400	3,900	-0.4
06/10/2025	96.79	7,200	96.42	97.44	96.42	100	2,300	-0.2
03/10/2025	96.33	8,100	96.24	97.16	96.24	100	2,500	-0.2
02/10/2025	96.52	7,000	96.52	96.52	96.24	0	1,800	-0.2
01/10/2025	96.52	14,200	97.16	97.16	96.24	0	2,100	-0.2
30/09/2025	96.89	8,600	97.81	98.00	96.42	0	1,500	-0.2
29/09/2025	97.53	6,600	97.53	97.53	97.44	0	1,900	-0.2
26/09/2025	97.53	5,700	97.72	99.01	97.53	2,600	700	0.2
25/09/2025	97.16	2,400	97.16	97.26	97.16	0	200	-0.0
24/09/2025	97.16	3,200	98.00	98.00	97.07	0	400	-0.0
23/09/2025	97.16	3,300	96.98	97.16	96.98	100	0	0.0
22/09/2025	96.98	16,700	96.24	96.98	96.24	100	15,400	-1.6
19/09/2025	97.07	9,500	98.00	98.00	97.07	0	0	0
18/09/2025	97.53	11,800	97.72	97.72	97.44	0	1,000	-0.1
17/09/2025	97.63	10,500	98.09	98.09	97.63	200	1,600	-0.1
16/09/2025	98.00	13,000	98.09	98.55	97.81	600	1,800	-0.1
15/09/2025	98.00	7,300	98.92	98.92	97.63	0	400	-0.0
12/09/2025	97.16	21,200	97.16	98.55	97.16	400	0	0.0
11/09/2025	97.07	16,000	97.35	97.35	96.15	300	2,300	-0.2
10/09/2025	98.09	11,500	98.46	98.46	98.09	100	0	0.0
09/09/2025	98.37	3,500	98.37	98.55	98.37	0	1,500	-0.2
08/09/2025	98.37	10,000	98.64	99.01	98.18	200	2,200	-0.2

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 (2025-12-29)	6.60	7.38%	586,900	-138,800	-13.1	89.40 99.50 95.80
2 tháng (2025-11-28)	-0.70	-0.72%	942,200	-185,800	-17.4	88.80 99.50 95.80
3 tháng (2025-10-29)	-6.16	-6.03%	1,609,900	-304,800	-30.1	88.80 103.64 95.80
6 tháng (2025-07-31)	-4.87	-4.82%	2,385,800	-442,400	-44.4	88.80 103.64 95.80
12 tháng (2025-02-03)	-8.10	-7.78%	3,884,200	-263,099	-24.5	87.91 108.08 95.80
24 tháng (2024-02-07)	16.86	21.30%	6,144,700	-33,489	0.5	76.59 112.90 95.80
36 tháng (2023-02-13)	25.78	36.72%	7,773,900	414,191	44.3	68.44 112.90 95.80
60 tháng (2021-02-22)	49.07	104.57%	16,283,200	1,414,093	129.2	46.86 112.90 95.80

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH