Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	82.70	26,700	82.15	83.16	82.15	4,600	10,500	-0.5
30/04/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
29/04/2026	85.07	6,200	85.90	85.90	85.07	1,000	700	0.0
28/04/2026	85.90	16,500	85.90	86.54	84.62	0	5,500	-0.5
27/04/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
24/04/2026	86.35	31,000	84.07	86.72	84.07	300	14,800	-1.4
23/04/2026	84.07	12,600	85.35	85.44	84.07	0	3,400	-0.3
22/04/2026	85.35	5,200	86.54	86.54	85.35	100	1,600	-0.1
21/04/2026	86.54	78,900	88.64	88.64	85.44	1,500	23,200	-2.1
20/04/2026	83.06	19,100	83.06	83.16	82.88	0	6,100	-0.6
17/04/2026	83.16	5,300	83.52	83.52	83.16	600	1,500	-0.1
16/04/2026	83.52	13,700	83.34	83.79	83.16	0	7,100	-0.6
15/04/2026	83.06	8,000	83.16	83.52	83.06	0	900	-0.1
14/04/2026	83.06	14,200	83.16	83.61	83.06	100	4,500	-0.4
13/04/2026	83.06	5,400	83.16	83.61	83.06	0	2,000	-0.2
10/04/2026	83.16	6,600	83.61	83.61	83.06	1,400	2,700	-0.1
09/04/2026	83.06	7,200	83.52	83.52	81.88	300	1,500	-0.1
08/04/2026	83.52	10,200	83.61	83.61	83.16	200	6,000	-0.5
07/04/2026	82.97	6,700	83.16	83.61	82.97	1,100	3,000	-0.2
06/04/2026	83.16	9,400	83.61	83.61	83.06	0	600	-0.1
03/04/2026	83.06	4,900	83.06	83.16	82.79	3,000	2,400	0.1
02/04/2026	82.88	11,200	82.88	82.97	82.70	0	4,100	-0.4
01/04/2026	82.97	12,100	83.06	83.25	82.70	1,300	2,300	-0.1
31/03/2026	82.97	3,700	83.06	83.06	82.97	0	2,200	-0.2
30/03/2026	83.06	11,400	83.79	83.79	82.61	0	4,800	-0.4
27/03/2026	83.16	3,700	83.16	83.43	83.16	100	900	-0.1
26/03/2026	83.16	9,700	83.61	83.61	83.16	0	1,300	-0.1
25/03/2026	83.61	14,500	82.79	83.61	82.61	500	7,900	-0.7
24/03/2026	83.34	16,700	83.16	83.43	83.06	0	4,800	-0.4
23/03/2026	83.16	13,000	84.07	84.07	83.06	100	3,200	-0.3
20/03/2026	84.16	4,000	83.70	84.16	83.70	1,500	2,400	-0.1
19/03/2026	84.16	12,700	84.16	84.16	83.70	2,600	7,800	-0.5
18/03/2026	84.16	6,300	84.07	84.53	83.70	1,400	4,000	-0.2
17/03/2026	84.07	6,700	83.89	84.53	83.89	2,700	4,700	-0.2
16/03/2026	83.89	13,800	84.43	84.43	83.43	100	2,500	-0.2
13/03/2026	84.43	8,900	84.80	84.80	83.98	2,400	4,400	-0.2
12/03/2026	84.80	7,500	84.80	84.80	84.25	500	1,100	-0.1
11/03/2026	84.80	12,200	84.53	84.89	84.53	0	6,300	-0.6
10/03/2026	84.53	19,200	82.70	86.63	82.70	1,600	7,500	-0.5
09/03/2026	82.33	34,700	85.44	85.44	81.42	1,700	4,100	-0.2
06/03/2026	87.08	19,800	87.54	87.54	86.81	1,700	5,100	-0.3
05/03/2026	87.54	31,300	86.90	89.09	86.81	400	8,300	-0.8
04/03/2026	86.54	18,200	87.82	87.82	86.26	1,300	3,200	-0.2
03/03/2026	87.36	20,100	88.27	88.64	87.36	0	6,000	-0.6
02/03/2026	88.82	18,500	89.73	89.73	88.64	3,500	4,500	-0.1
27/02/2026	88.64	14,600	88.27	88.64	88.18	6,800	6,200	0.1
26/02/2026	88.27	37,500	88.00	88.27	87.72	2,500	13,500	-1.1
25/02/2026	88.27	19,800	89.28	89.37	88.18	1,200	9,600	-0.8
24/02/2026	89.28	10,600	88.73	89.46	88.73	3,300	4,800	-0.1
23/02/2026	88.73	19,800	88.18	89.28	88.18	1,800	5,300	-0.3
20/02/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
19/02/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
18/02/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
17/02/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
16/02/2026	76.85	5,900	76.85	77.03	76.48	1,300	2,500	-0.1
13/02/2026	88.09	4,900	88.46	88.46	87.72	3,700	1,000	0.3
12/02/2026	87.72	8,300	87.27	88.18	86.99	400	2,000	-0.2
11/02/2026	86.81	10,400	86.35	87.72	86.35	1,000	3,500	-0.2
10/02/2026	86.35	3,800	86.81	86.81	86.26	0	700	-0.1
09/02/2026	86.81	7,500	87.08	87.27	86.17	1,400	3,500	-0.2
06/02/2026	86.81	59,300	86.90	87.72	86.08	0	16,100	-1.5
05/02/2026	87.82	24,800	88.36	88.64	87.18	2,500	7,000	-0.4
04/02/2026	88.00	9,100	88.09	88.27	88.00	1,900	1,900	0
03/02/2026	88.18	16,200	88.18	88.64	88.00	1,100	5,800	-0.5
02/02/2026	88.18	8,200	88.36	88.64	88.18	0	900	-0.1
30/01/2026	89.09	27,900	88.00	89.28	87.91	2,500	13,300	-1.0
29/01/2026	87.63	16,100	87.54	88.09	87.27	2,800	7,500	-0.5
28/01/2026	86.90	12,200	87.54	87.54	86.81	0	4,000	-0.4
27/01/2026	87.54	26,800	89.19	89.19	86.35	7,400	5,000	0.2
26/01/2026	87.72	41,300	90.92	90.92	87.72	600	6,700	-0.6
23/01/2026	90.92	97,700	89.37	91.84	89.37	7,200	23,200	-1.6
22/01/2026	89.55	92,700	87.36	89.73	87.36	1,100	28,600	-2.7
21/01/2026	86.81	67,400	85.26	87.27	84.62	1,100	22,500	-2.0
20/01/2026	84.53	14,300	84.53	84.98	84.16	0	3,600	-0.3
19/01/2026	84.53	15,600	85.81	85.81	84.43	500	4,100	-0.3
16/01/2026	85.26	28,600	86.63	86.72	85.07	300	9,100	-0.8
15/01/2026	85.07	29,300	83.98	85.07	83.89	3,800	10,000	-0.6
14/01/2026	83.43	29,400	83.16	83.52	83.16	3,300	9,500	-0.6
13/01/2026	83.16	20,000	83.16	83.43	83.16	2,900	5,400	-0.2
12/01/2026	83.25	26,800	83.43	83.52	82.24	800	7,800	-0.6
09/01/2026	83.16	16,000	83.43	84.07	82.79	0	3,300	-0.3
08/01/2026	83.34	13,100	82.70	83.61	82.70	1,500	4,900	-0.3
07/01/2026	82.61	18,700	82.33	82.61	82.24	0	6,600	-0.6
06/01/2026	82.24	18,300	82.79	82.79	82.24	5,700	5,700	0.0
05/01/2026	82.70	26,700	82.15	83.16	82.15	4,600	10,500	-0.5
02/01/2026	89.09	27,900	88.00	89.28	87.91	2,500	13,300	-1.0
01/01/2026	81.97	11,300	81.78	81.97	81.60	0	3,600	-0.3
31/12/2025	81.97	11,300	81.78	81.97	81.60	0	3,600	-0.3
30/12/2025	81.78	10,400	81.88	81.88	81.51	1,300	4,300	-0.3
29/12/2025	81.69	9,300	81.14	81.78	81.14	200	4,300	-0.4
26/12/2025	81.14	48,800	81.97	81.97	80.41	2,400	2,500	0.0
25/12/2025	81.97	26,000	82.97	82.97	81.88	1,100	4,500	-0.3
24/12/2025	82.97	14,100	83.70	83.70	82.97	1,600	2,600	-0.1
23/12/2025	83.70	24,600	84.43	84.43	83.61	600	6,000	-0.5
22/12/2025	84.34	17,200	84.53	84.80	84.34	2,700	5,600	-0.3
19/12/2025	84.53	8,200	84.62	84.62	84.07	1,300	3,500	-0.2
18/12/2025	84.62	7,800	85.07	85.07	84.62	300	800	0.0
17/12/2025	84.71	19,000	85.62	85.62	82.79	0	9,200	-0.9
16/12/2025	85.90	32,400	85.71	85.90	85.35	6,200	10,800	-0.4
15/12/2025	85.35	14,000	84.98	85.53	84.98	300	6,000	-0.5

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 (2026-08-19)	1.30	1.57%	317,300	-67,400	-5.4	82.60 95 84.40
2 tháng (2026-07-20)	-2.08	-2.42%	959,300	-268,400	-22.7	82.40 95 84.40
3 tháng (2026-06-22)	-0.71	-0.84%	1,442,400	-439,700	-38.9	82.40 95 84.40
6 tháng (2026-03-23)	0.84	1.02%	2,273,100	-700,100	-62.9	76.85 95 84.40
12 tháng (2025-09-23)	-4.79	-5.39%	4,880,900	-1,237,400	-116.1	76.85 95 84.40
24 tháng (2024-09-30)	-11.72	-12.25%	7,290,900	-1,069,100	-99.3	71.12 99.78 84.40
36 tháng (2023-10-04)	15.67	22.93%	9,738,100	-789,920	-70.1	66.15 103.16 84.40
60 tháng (2021-10-14)	26.39	45.80%	14,916,700	429,862	41.0	54.30 103.16 84.40

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH