Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	84	9,500	85.50	85.50	84	1,100	7,500	0
10/09/2026	85.50	6,900	85.90	85.90	85.50	0	3,100	0
09/09/2026	85.50	22,800	85.20	86.30	85.20	6,700	8,400	0
08/09/2026	85.50	33,600	85	85.70	84.70	5,800	12,200	0
07/09/2026	84.10	8,800	83.60	84.10	83.60	2,000	6,400	0
04/09/2026	83.60	10,200	83.70	84	83.50	1,700	4,000	0
03/09/2026	83.70	12,900	83.60	83.90	83.60	400	4,300	0
28/08/2026	83.60	8,100	83.40	83.60	83.10	200	2,400	0
27/08/2026	83.40	4,700	83.30	83.50	83.20	100	1,100	0
26/08/2026	83.30	14,600	83.10	83.80	83	300	3,700	0
25/08/2026	83	36,300	82.90	83.80	82.90	1,700	9,000	0
24/08/2026	82.70	21,000	83.50	83.60	82.70	600	5,600	0
21/08/2026	83	14,200	83.10	83.10	82.90	0	7,000	0
20/08/2026	82.60	41,100	82.80	82.80	82.60	20,100	10,900	0
19/08/2026	82.70	18,300	82.70	82.80	82.60	1,900	9,200	0
18/08/2026	82.70	25,700	83	83.20	82.70	0	8,600	0
17/08/2026	82.90	8,000	82.70	82.90	82.50	0	3,200	0
14/08/2026	82.60	16,200	82.50	83.40	82.50	1,100	5,801	0
13/08/2026	82.50	15,200	82.50	82.60	82.40	500	6,000	0
12/08/2026	82.50	25,500	82.40	82.50	82.20	300	11,200	0
11/08/2026	82.40	23,400	82.70	82.70	82.40	2,200	8,300	0
10/08/2026	82.60	30,000	82.60	83.30	82.60	0	11,600	0
07/08/2026	82.60	21,800	82.50	83	82.40	200	11,700	0
06/08/2026	82.50	24,400	82.40	82.50	82.20	0	10,100	0
05/08/2026	82.50	25,500	82.90	82.90	82.10	4,000	18,900	0
04/08/2026	82.90	48,500	82.70	83.40	82.10	7,100	12,400	0
03/08/2026	83.40	30,100	83.70	84.10	82.90	200	7,100	0
31/07/2026	83.40	19,500	83.40	83.50	82.90	1,600	7,500	0
30/07/2026	83.60	26,300	83.40	84.40	83.40	0	9,500	0
29/07/2026	83	26,200	83.50	83.50	82.90	12,800	13,100	0
28/07/2026	82.90	33,900	84.30	84.40	82.90	900	7,200	0
27/07/2026: Cổ tức tiền mặt tỉ lệ: 80%
27/07/2026	83.90	51,100	84.20	84.60	83.80	1,300	23,200	0
24/07/2026	84.80	38,500	84.98	84.98	84.43	200	21,900	0
23/07/2026	84.98	39,500	85.90	85.90	84.43	1,300	14,400	0
22/07/2026	85.81	49,700	86.08	86.17	85.44	1,100	13,400	0
21/07/2026	86.08	24,300	85.90	86.26	85.90	1,600	8,800	0
20/07/2026	86.08	38,700	86.90	86.90	85.90	500	4,100	0
17/07/2026	86.90	22,900	86.81	86.90	86.44	2,100	11,500	0
16/07/2026	86.72	31,200	86.63	86.81	86.17	2,200	14,300	0
15/07/2026	86.63	16,600	86.81	87.18	86.63	400	5,200	0
14/07/2026	86.72	16,600	86.63	86.72	86.08	0	7,000	0
13/07/2026	86.63	22,900	86.72	86.81	86.17	0	10,100	0
10/07/2026	86.72	10,600	87.27	87.27	86.44	100	4,500	0
09/07/2026	86.44	26,400	86.90	86.90	86.35	1,100	8,000	0
08/07/2026	86.90	6,400	87.08	87.36	86.81	0	2,500	0
07/07/2026	86.99	34,700	86.81	87.45	86.81	300	12,700	0
06/07/2026	86.81	37,600	87.08	88.18	86.81	1,400	8,200	0
03/07/2026	86.99	33,500	86.81	87.18	86.72	4,100	17,200	0
02/07/2026	86.81	42,200	86.54	87.45	86.44	3,000	15,200	0
01/07/2026	86.44	31,900	87.18	87.18	85.90	2,300	13,000	0
30/06/2026	86.44	28,400	86.44	86.72	86.35	1,100	21,600	0
29/06/2026	86.44	13,900	86.63	86.63	86.17	0	6,000	0
26/06/2026	86.72	13,700	88.46	88.46	86.72	300	3,900	0
25/06/2026	88.55	54,700	85.90	88.64	85.90	3,400	22,200	0
24/06/2026	84.53	15,200	84.62	84.71	84.43	300	5,200	0
23/06/2026	84.62	11,400	84.80	84.80	84.62	0	2,800	0
22/06/2026	84.71	12,300	84.80	84.98	84.34	900	3,200	0
19/06/2026	84.80	15,700	84.53	85.26	84.43	400	4,100	0
18/06/2026	84.53	10,800	84.07	84.71	84.07	700	3,700	0
17/06/2026	84.07	8,800	84.34	84.71	84.07	1,100	2,800	0
16/06/2026	84.34	9,800	84.43	84.43	84.34	500	1,700	0
15/06/2026	84.43	13,200	84.43	84.53	84.16	1,000	8,600	0
12/06/2026	83.98	6,000	83.98	83.98	83.52	600	3,000	0
11/06/2026	83.89	10,300	83.34	83.89	83.16	2,900	6,000	0
10/06/2026	83.43	3,800	84.25	84.25	83.34	300	800	0
09/06/2026	83.98	10,500	83.61	83.98	83.16	500	4,300	0
08/06/2026	83.98	11,000	84.16	84.25	83.98	400	4,500	0
05/06/2026	84.25	25,000	83.52	84.34	83.52	1,000	10,700	0
04/06/2026	83.61	9,100	83.61	83.61	82.97	700	4,400	0
03/06/2026	83.25	9,000	83.16	83.52	82.97	800	3,200	0
02/06/2026	83.16	5,100	84.43	84.43	83.06	0	3,300	0
01/06/2026	83.16	19,600	83.16	83.16	82.61	0	8,300	0
29/05/2026	82.97	3,600	83.16	83.16	82.97	0	2,000	0
28/05/2026	83.16	13,300	83.34	83.98	83.06	1,700	4,900	0
27/05/2026	83.34	8,800	83.25	84.43	83.16	1,300	4,000	0
26/05/2026	83.16	11,900	83.34	83.34	83.16	5,300	4,700	0
25/05/2026	83.34	3,400	83.25	83.52	83.06	0	1,500	0
22/05/2026	83.25	17,000	83.43	83.43	82.97	4,000	6,700	0
21/05/2026	83.43	9,100	84.34	84.34	83.43	500	3,300	0
20/05/2026	83.52	22,400	84.53	84.53	83.43	0	8,300	0
19/05/2026	83.79	14,400	83.98	83.98	83.52	3,600	4,700	0
18/05/2026	83.89	14,500	83.98	84.07	83.70	7,000	4,400	0
15/05/2026	84.07	10,500	84.07	84.34	84.07	2,100	4,400	0
14/05/2026	84.07	15,300	84.98	84.98	84.07	3,000	5,900	0
13/05/2026	84.07	8,600	85.17	85.17	83.98	4,800	2,800	0
12/05/2026	83.98	10,000	84.43	84.53	83.89	1,000	2,400	0
11/05/2026	84.43	21,500	84.62	84.62	84.43	5,000	8,500	0
08/05/2026	84.53	19,200	84.53	84.53	84.25	2,000	17,600	0
07/05/2026	84.53	5,300	84.53	84.71	84.53	0	4,800	0
06/05/2026	84.53	23,500	84.53	85.35	84.53	400	19,000	0
05/05/2026	84.53	22,600	84.62	84.71	84.25	800	11,600	0
04/05/2026	84.80	12,500	85.07	85.07	84.71	1,200	8,400	0
29/04/2026	85.07	6,200	85.90	85.90	85.07	1,000	700	0
28/04/2026	85.90	16,500	85.90	86.54	84.62	0	5,500	0
24/04/2026	86.35	31,000	84.07	86.72	84.07	300	14,800	0
23/04/2026	84.07	12,600	85.35	85.44	84.07	0	3,400	0
22/04/2026	85.35	5,200	86.54	86.54	85.35	100	1,600	0
21/04/2026	86.54	78,900	88.64	88.64	85.44	1,500	23,200	0
20/04/2026	83.06	19,100	83.06	83.16	82.88	0	6,100	0
17/04/2026	83.16	5,300	83.52	83.52	83.16	600	1,500	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 (2026-08-12)	3	3.64%	344,100	-78,701	0	82.50 85.50 84
2 tháng (2026-07-13)	-1.13	-1.30%	1,005,700	-290,301	0	82.40 86.90 84
3 tháng (2026-06-15)	1.07	1.26%	1,436,900	-435,401	0	82.40 88.55 84
6 tháng (2026-03-16)	1.61	1.92%	2,214,300	-671,701	-2.9	82.40 88.55 84
12 tháng (2025-09-16)	-4.05	-4.52%	4,771,400	-1,200,201	-55.5	81.14 94.71 84
24 tháng (2024-09-23)	-10.90	-11.31%	7,174,900	-982,800	-30.7	80.33 103.16 84
36 tháng (2023-09-27)	17.33	25.41%	9,425,100	-782,090	-10.0	66.15 103.16 84
60 tháng (2021-10-07)	27.62	47.72%	14,599,100	434,692	100.9	54.30 103.16 84

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH