Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	82.90	22,500	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	83.90	51,100	84.20	84.60	83.80	1,300	23,200	0
24/07/2026	92.80	38,500	93	93	92.40	200	21,900	0
23/07/2026	93	39,500	94	94	92.40	1,300	14,400	0
22/07/2026	93.90	49,700	94.20	94.30	93.50	1,100	13,400	0
21/07/2026	94.20	24,300	94	94.40	94	1,600	8,800	0
20/07/2026	94.20	38,700	95.10	95.10	94	500	4,100	0
17/07/2026	95.10	22,900	95	95.10	94.60	2,100	11,500	0
16/07/2026	94.90	31,200	94.80	95	94.30	2,200	14,300	0
15/07/2026	94.80	16,600	95	95.40	94.80	400	5,200	0
14/07/2026	94.90	16,600	94.80	94.90	94.20	0	7,000	0
13/07/2026	94.80	22,900	94.90	95	94.30	0	10,100	0
10/07/2026	94.90	10,600	95.50	95.50	94.60	100	4,500	0
09/07/2026	94.60	26,400	95.10	95.10	94.50	1,100	8,000	0
08/07/2026	95.10	6,400	95.30	95.60	95	0	2,500	0
07/07/2026	95.20	34,700	95	95.70	95	300	12,700	0
06/07/2026	95	37,600	95.30	96.50	95	1,400	8,200	0
03/07/2026	95.20	33,500	95	95.40	94.90	4,100	17,200	0
02/07/2026	95	42,200	94.70	95.70	94.60	3,000	15,200	0
01/07/2026	94.60	31,900	95.40	95.40	94	2,300	13,000	0
30/06/2026	94.60	28,400	94.60	94.90	94.50	1,100	21,600	0
29/06/2026	94.60	13,900	94.80	94.80	94.30	0	6,000	0
26/06/2026	94.90	13,700	96.80	96.80	94.90	300	3,900	0
25/06/2026	96.90	54,700	94	97	94	3,400	22,200	0
24/06/2026	92.50	15,200	92.60	92.70	92.40	300	5,200	0
23/06/2026	92.60	11,400	92.80	92.80	92.60	0	2,800	0
22/06/2026	92.70	12,300	92.80	93	92.30	900	3,200	0
19/06/2026	92.80	15,700	92.50	93.30	92.40	400	4,100	0
18/06/2026	92.50	10,800	92	92.70	92	700	3,700	0
17/06/2026	92	8,800	92.30	92.70	92	1,100	2,800	0
16/06/2026	92.30	9,800	92.40	92.40	92.30	500	1,700	0
15/06/2026	92.40	13,200	92.40	92.50	92.10	1,000	8,600	0
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

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 (2026-06-29)	-10.70	-11.31%	617,600	-218,700	0	82.90 95.20 82.90
2 tháng (2026-05-29)	-6.90	-7.60%	896,200	-311,600	0	82.90 96.90 82.90
3 tháng (2026-04-29)	-9.20	-9.88%	1,166,200	-395,500	0	82.90 96.90 82.90
6 tháng (2026-01-29)	-12	-12.51%	2,049,800	-620,900	-14.0	82.90 97.70 82.90
12 tháng (2025-08-04)	-17.06	-16.90%	4,462,400	-1,065,300	-58.6	82.90 103.64 82.90
24 tháng (2024-08-07)	-4.47	-5.06%	6,924,200	-649,499	-13.9	82.90 112.90 82.90
36 tháng (2023-08-14)	9.04	12.08%	8,917,300	-624,989	-10.9	72.39 112.90 82.90
60 tháng (2021-08-23)	31	58.59%	14,743,300	663,393	105.9	52.90 112.90 82.90

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH