Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2026	81.20	20,400	82.20	82.20	80.90	1,400	8,700	0
02/11/2026	81.40	27,500	82.60	82.60	81.40	6,800	7,400	0
30/10/2026	82.50	5,400	82.80	82.80	82.40	800	2,000	0
29/10/2026	82.70	15,200	83	83	82.60	6,300	9,800	0
28/10/2026	83	7,400	83	83	82.70	0	4,100	0
27/10/2026	83	13,000	83.40	83.40	82.90	4,300	5,100	0
26/10/2026	83.10	7,500	83	83.20	83	3,000	3,700	0
23/10/2026	83.10	17,500	83.10	83.10	83	1,300	7,900	0
22/10/2026	83.10	19,000	83	83.20	83	1,600	7,000	0
21/10/2026	83.20	30,300	83.10	83.20	83	7,700	12,000	0
20/10/2026	83.20	13,000	83.10	83.20	83	4,300	6,000	0
19/10/2026	83.10	7,400	83.10	83.40	83	100	2,500	0
16/10/2026	83.10	9,200	83	83.20	83	400	3,000	0
15/10/2026	83.20	8,600	82.40	83.30	82.40	100	3,400	0
14/10/2026	83.30	8,100	83.10	83.50	83.10	0	4,300	0
13/10/2026	83	32,900	83.80	83.80	82.90	1,400	5,000	0
12/10/2026	83.70	14,400	83.70	83.80	83.40	1,300	5,400	0
09/10/2026	83.70	11,000	83.50	83.70	83.40	200	9,200	-0.8
08/10/2026	83.30	13,000	83.40	83.40	83	200	9,300	-0.8
07/10/2026	83.40	13,800	83.40	83.60	83.30	0	8,100	-0.7
06/10/2026	83.40	3,900	83.60	83.70	83.10	0	1,200	-0.1
05/10/2026	83.10	13,900	83.50	83.60	83	500	3,700	-0.3
02/10/2026	83.50	5,500	83.40	84	83.40	0	2,100	-0.2
01/10/2026	83.40	6,900	83.10	83.60	83.10	500	3,300	-0.2
30/09/2026	83.10	9,500	83	83.10	83	0	4,500	-0.4
29/09/2026	83.10	11,100	83	83.20	83	2,300	4,600	-0.2
28/09/2026	83.20	14,700	83.50	83.60	83.10	0	5,200	-0.4
25/09/2026	83.60	6,200	83.80	83.80	83.40	0	2,500	-0.2
24/09/2026	83.80	10,300	84	84.10	83.60	4,500	2,000	0.2
23/09/2026	83.90	6,100	84	84	83.90	2,100	2,000	0.0
22/09/2026	84	16,400	83.80	84.20	83.80	400	5,500	-0.4
21/09/2026	84.20	5,500	84.40	84.40	84	2,100	2,400	0.0
18/09/2026	84.40	6,900	84	84.40	83.90	1,500	4,100	-0.2
17/09/2026	84	9,500	84	84	83.90	500	4,000	-0.3
16/09/2026	84	4,000	84.10	84.30	84	100	1,400	-0.1
15/09/2026	84.10	5,500	83.80	84.20	83.80	0	2,600	-0.2
14/09/2026	84.10	5,900	84.10	84.30	83.70	1,300	2,500	-0.1
11/09/2026	84	9,500	85.50	85.50	84	1,100	7,500	-0.5
10/09/2026	85.50	6,900	85.90	85.90	85.50	0	3,100	-0.3
09/09/2026	85.50	22,800	85.20	86.30	85.20	6,700	8,400	-0.1
08/09/2026	85.50	33,600	85	85.70	84.70	5,800	12,200	-0.5
07/09/2026	84.10	8,800	83.60	84.10	83.60	2,000	6,400	-0.4
04/09/2026	83.60	10,200	83.70	84	83.50	1,700	4,000	-0.2
03/09/2026	83.70	12,900	83.60	83.90	83.60	400	4,300	-0.3
28/08/2026	83.60	8,100	83.40	83.60	83.10	200	2,400	-0.2
27/08/2026	83.40	4,700	83.30	83.50	83.20	100	1,100	-0.1
26/08/2026	83.30	14,600	83.10	83.80	83	300	3,700	-0.3
25/08/2026	83	36,300	82.90	83.80	82.90	1,700	9,000	-0.6
24/08/2026	82.70	21,000	83.50	83.60	82.70	600	5,600	-0.4
21/08/2026	83	14,200	83.10	83.10	82.90	0	7,000	-0.6
20/08/2026	82.60	41,100	82.80	82.80	82.60	20,100	10,900	0.8
19/08/2026	82.70	18,300	82.70	82.80	82.60	1,900	9,200	-0.6
18/08/2026	82.70	25,700	83	83.20	82.70	0	8,600	-0.7
17/08/2026	82.90	8,000	82.70	82.90	82.50	0	3,200	-0.3
14/08/2026	82.60	16,200	82.50	83.40	82.50	1,100	5,800	-0.4
13/08/2026	82.50	15,200	82.50	82.60	82.40	500	6,000	-0.5
12/08/2026	82.50	25,500	82.40	82.50	82.20	300	11,200	-0.9
11/08/2026	82.40	23,400	82.70	82.70	82.40	2,200	8,300	-0.5
10/08/2026	82.60	30,000	82.60	83.30	82.60	0	11,500	-1.0
07/08/2026	82.60	21,800	82.50	83	82.40	200	11,700	-1.0
06/08/2026	82.50	24,400	82.40	82.50	82.20	0	10,100	-0.8
05/08/2026	82.50	25,500	82.90	82.90	82.10	4,000	18,900	-1.2
04/08/2026	82.90	48,500	82.70	83.40	82.10	7,100	12,400	-0.4
03/08/2026	83.40	30,100	83.70	84.10	82.90	200	7,100	-0.6
31/07/2026	83.40	19,500	83.40	83.50	82.90	1,600	7,500	-0.5
30/07/2026	83.60	26,300	83.40	84.40	83.40	0	9,500	-0.8
29/07/2026	83	26,200	83.50	83.50	82.90	12,800	13,100	0.0
28/07/2026	82.90	33,900	84.30	84.40	82.90	900	7,200	-0.5
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	-1.8
24/07/2026	84.80	38,500	84.98	84.98	84.43	200	21,900	-2.0
23/07/2026	84.98	39,500	85.90	85.90	84.43	1,300	14,400	-1.2
22/07/2026	85.81	49,700	86.08	86.17	85.44	1,100	13,400	-1.2
21/07/2026	86.08	24,300	85.90	86.26	85.90	1,600	8,800	-0.7
20/07/2026	86.08	38,700	86.90	86.90	85.90	500	4,100	-0.3
17/07/2026	86.90	22,900	86.81	86.90	86.44	2,100	11,500	-0.9
16/07/2026	86.72	31,200	86.63	86.81	86.17	2,200	14,300	-1.1
15/07/2026	86.63	16,600	86.81	87.18	86.63	400	5,200	-0.5
14/07/2026	86.72	16,600	86.63	86.72	86.08	0	7,000	-0.7
13/07/2026	86.63	22,900	86.72	86.81	86.17	0	10,100	-1.0
10/07/2026	86.72	10,600	87.27	87.27	86.44	100	4,500	-0.4
09/07/2026	86.44	26,400	86.90	86.90	86.35	1,100	8,000	-0.7
08/07/2026	86.90	6,400	87.08	87.36	86.81	0	2,500	-0.2
07/07/2026	86.99	34,700	86.81	87.45	86.81	300	12,700	-1.2
06/07/2026	86.81	37,600	87.08	88.18	86.81	1,400	8,200	-0.6
03/07/2026	86.99	33,500	86.81	87.18	86.72	4,100	17,200	-1.2
02/07/2026	86.81	42,200	86.54	87.45	86.44	3,000	15,200	-1.2
01/07/2026	86.44	31,900	87.18	87.18	85.90	2,300	13,000	-1.0
30/06/2026	86.44	28,400	86.44	86.72	86.35	1,100	21,600	-1.9
29/06/2026	86.44	13,900	86.63	86.63	86.17	0	6,000	-0.6
26/06/2026	86.72	13,700	88.46	88.46	86.72	300	3,900	-0.3
25/06/2026	88.55	54,700	85.90	88.64	85.90	3,400	22,200	-1.8
24/06/2026	84.53	15,200	84.62	84.71	84.43	300	5,200	-0.5
23/06/2026	84.62	11,400	84.80	84.80	84.62	0	2,800	-0.3
22/06/2026	84.71	12,300	84.80	84.98	84.34	900	3,200	-0.2
19/06/2026	84.80	15,700	84.53	85.26	84.43	400	4,100	-0.3
18/06/2026	84.53	10,800	84.07	84.71	84.07	700	3,700	-0.3
17/06/2026	84.07	8,800	84.34	84.71	84.07	1,100	2,800	-0.2
16/06/2026	84.34	9,800	84.43	84.43	84.34	500	1,700	-0.1
15/06/2026	84.43	13,200	84.43	84.53	84.16	1,000	8,600	-0.7
12/06/2026	83.98	6,000	83.98	83.98	83.52	600	3,000	-0.2
11/06/2026	83.89	10,300	83.34	83.89	83.16	2,900	6,000	-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 (2026-10-02)	-1	-1.20%	270,000	-81,300	-2.7	81.40 83.70 81.40
2 tháng (2026-09-03)	-1.20	-1.43%	493,200	-140,800	-7.7	81.40 85.50 81.40
3 tháng (2026-08-03)	-0.90	-1.08%	945,800	-264,000	-17.9	81.40 85.50 81.40
6 tháng (2026-05-05)	-2.03	-2.40%	2,199,200	-674,600	-55.9	81.40 88.55 81.40
12 tháng (2025-11-06)	-12.12	-12.81%	4,571,600	-1,172,000	-103.3	81.14 94.62 81.40
24 tháng (2024-11-11)	-12.97	-13.58%	7,220,400	-1,152,000	-103.0	80.33 98.77 81.40
36 tháng (2023-11-17)	13.32	19.25%	9,595,400	-871,420	-73.4	69.18 103.16 81.40
60 tháng (2021-11-29)	25.35	44.35%	14,292,500	-68,738	1.4	54.30 103.16 81.40

CTCP Dịch vụ Hàng hóa Nội Bài (nct)

THỐNG KÊ GIAO DỊCH