| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-3.05 | -18.65% | 204,577,800 | -2,413,430 | 0 |
13.10
16.35
13.10
|
|
2 tháng
(2026-08-05) |
-3.65 | -21.53% | 394,588,600 | -2,413,430 | 0 |
13.10
17.05
13.10
|
|
3 tháng
(2026-07-06) |
-4.90 | -26.92% | 730,679,900 | -2,413,430 | 0 |
13.10
18.75
13.10
|
|
6 tháng
(2026-04-07) |
-2.75 | -17.13% | 1,607,294,900 | -2,413,430 | 0 |
13.10
18.75
13.10
|
|
12 tháng
(2025-10-09) |
-10.20 | -43.40% | 3,593,039,500 | -2,413,430 | 0 |
13.10
23.80
13.10
|
|
24 tháng
(2024-10-14) |
-1.39 | -9.44% | 8,991,108,200 | -2,413,430 | 0 |
10.91
26.80
13.10
|
|
36 tháng
(2023-10-20) |
-3.13 | -19.05% | 13,670,440,900 | -2,413,430 | 0 |
10.91
26.80
13.10
|
|
60 tháng
(2021-11-01) |
-6.05 | -31.27% | 23,712,379,900 | -2,413,430 | 0 |
8
28.65
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
17.35
|
10,708,100 | 17.25 | 17.70 | 17.15 | 0 | 0 | 0 | |
| 09/06/2026 |
17.30
|
16,875,300 | 16.95 | 17.50 | 16.65 | 0 | 0 | 0 | |
| 08/06/2026 |
16.85
|
27,306,500 | 17.35 | 17.40 | 16.70 | 0 | 0 | 0 | |
| 05/06/2026 |
17.60
|
12,323,500 | 17.80 | 17.95 | 17.45 | 0 | 0 | 0 | |
| 04/06/2026 |
17.80
|
12,783,000 | 17.95 | 18.25 | 17.65 | 0 | 0 | 0 | |
| 03/06/2026 |
17.95
|
29,136,400 | 17.15 | 18.10 | 17 | 0 | 0 | 0 | |
| 02/06/2026 |
17.15
|
17,293,600 | 17.60 | 17.80 | 16.95 | 0 | 0 | 0 | |
| 01/06/2026 |
17.55
|
19,756,500 | 16.80 | 18 | 16.80 | 0 | 0 | 0 | |
| 29/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2026 |
16.85
|
14,705,200 | 17.45 | 17.50 | 16.85 | 0 | 0 | 0 | |
| 28/05/2026 |
17.30
|
29,145,900 | 17.35 | 17.79 | 17.30 | 0 | 0 | 0 | |
| 27/05/2026 |
17.25
|
15,984,300 | 17.59 | 17.64 | 17.20 | 0 | 0 | 0 | |
| 26/05/2026 |
17.59
|
28,385,300 | 17.06 | 17.88 | 17.01 | 0 | 0 | 0 | |
| 25/05/2026 |
17.11
|
19,439,700 | 17.30 | 17.49 | 17.01 | 0 | 0 | 0 | |
| 22/05/2026 |
16.96
|
45,467,800 | 15.94 | 16.96 | 15.79 | 0 | 0 | 0 | |
| 21/05/2026 |
15.89
|
10,248,800 | 16.09 | 16.28 | 15.79 | 0 | 0 | 0 | |
| 20/05/2026 |
15.99
|
12,728,500 | 16.38 | 16.52 | 15.60 | 0 | 0 | 0 | |
| 19/05/2026 |
16.47
|
31,697,600 | 16.43 | 16.96 | 16.38 | 0 | 0 | 0 | |
| 18/05/2026 |
16.18
|
11,696,300 | 15.94 | 16.33 | 15.79 | 0 | 0 | 0 | |
| 15/05/2026 |
15.99
|
5,929,500 | 15.99 | 16.13 | 15.84 | 0 | 0 | 0 | |
| 14/05/2026 |
15.94
|
5,858,800 | 15.89 | 16.04 | 15.79 | 0 | 0 | 0 | |
| 13/05/2026 |
15.84
|
10,108,300 | 15.94 | 16.18 | 15.70 | 0 | 0 | 0 | |
| 12/05/2026 |
15.94
|
6,997,300 | 15.94 | 16.18 | 15.89 | 0 | 0 | 0 | |
| 11/05/2026 |
15.99
|
11,875,600 | 15.99 | 16.33 | 15.89 | 0 | 0 | 0 | |
| 08/05/2026 |
15.99
|
11,764,600 | 16.13 | 16.38 | 15.94 | 0 | 0 | 0 | |
| 07/05/2026 |
16.18
|
7,435,500 | 16.38 | 16.47 | 16.13 | 0 | 0 | 0 | |
| 06/05/2026 |
16.18
|
16,810,200 | 15.70 | 16.52 | 15.50 | 0 | 0 | 0 | |
| 05/05/2026 |
15.55
|
5,826,000 | 15.60 | 15.74 | 15.50 | 0 | 0 | 0 | |
| 04/05/2026 |
15.74
|
3,483,800 | 15.84 | 15.99 | 15.74 | 0 | 0 | 0 | |
| 29/04/2026 |
15.65
|
9,045,600 | 15.65 | 15.89 | 15.45 | 0 | 0 | 0 | |
| 28/04/2026 |
15.60
|
5,025,900 | 15.74 | 15.84 | 15.60 | 0 | 0 | 0 | |
| 24/04/2026 |
15.74
|
5,029,800 | 15.79 | 15.94 | 15.70 | 0 | 0 | 0 | |
| 23/04/2026 |
15.79
|
9,167,300 | 16.09 | 16.18 | 15.65 | 0 | 0 | 0 | |
| 22/04/2026 |
16.09
|
5,953,000 | 16.18 | 16.28 | 16.04 | 0 | 0 | 0 | |
| 21/04/2026 |
16.18
|
9,627,900 | 16.43 | 16.57 | 16.13 | 0 | 0 | 0 | |
| 20/04/2026 |
16.23
|
7,920,700 | 16.09 | 16.33 | 16.09 | 0 | 0 | 0 | |
| 17/04/2026 |
16.09
|
7,095,600 | 16.13 | 16.33 | 16.04 | 0 | 0 | 0 | |
| 16/04/2026 |
16.09
|
11,229,500 | 16.38 | 16.47 | 16.04 | 0 | 0 | 0 | |
| 15/04/2026 |
16.33
|
13,163,100 | 16.52 | 16.72 | 16.33 | 0 | 0 | 0 | |
| 14/04/2026 |
16.38
|
9,758,300 | 16.52 | 16.67 | 16.28 | 0 | 0 | 0 | |
| 13/04/2026 |
16.18
|
9,619,300 | 16.04 | 16.43 | 15.94 | 0 | 0 | 0 | |
| 10/04/2026 |
16.28
|
7,562,000 | 16.62 | 16.67 | 16.23 | 0 | 0 | 0 | |
| 09/04/2026 |
16.38
|
12,273,000 | 16.52 | 16.67 | 16.33 | 0 | 0 | 0 | |
| 08/04/2026 |
16.67
|
27,424,100 | 16.52 | 16.67 | 16.13 | 0 | 0 | 0 | |
| 07/04/2026 |
15.60
|
6,904,900 | 15.21 | 15.60 | 15.06 | 0 | 0 | 0 | |
| 06/04/2026 |
15.21
|
7,656,700 | 15.21 | 15.50 | 15.16 | 0 | 0 | 0 | |
| 03/04/2026 |
15.21
|
9,668,300 | 15.50 | 15.65 | 15.21 | 0 | 0 | 0 | |
| 02/04/2026 |
15.45
|
10,279,300 | 15.60 | 15.74 | 15.40 | 0 | 0 | 0 | |
| 01/04/2026 |
15.79
|
13,014,900 | 15.74 | 16.04 | 15.70 | 0 | 0 | 0 | |
| 31/03/2026 |
15.36
|
16,215,300 | 15.11 | 15.65 | 15.02 | 0 | 0 | 0 | |
| 30/03/2026 |
15.06
|
10,246,100 | 14.92 | 15.21 | 14.72 | 0 | 0 | 0 | |
| 27/03/2026 |
15.40
|
12,891,700 | 15.06 | 15.50 | 15.02 | 0 | 0 | 0 | |
| 26/03/2026 |
15.06
|
8,430,400 | 15.11 | 15.21 | 14.82 | 0 | 0 | 0 | |
| 25/03/2026 |
15.06
|
15,438,700 | 14.77 | 15.36 | 14.68 | 0 | 0 | 0 | |
| 24/03/2026 |
14.63
|
15,530,100 | 14.58 | 14.77 | 14.09 | 0 | 0 | 0 | |
| 23/03/2026 |
13.90
|
28,234,400 | 14.63 | 14.68 | 13.90 | 0 | 0 | 0 | |
| 20/03/2026 |
14.92
|
13,818,400 | 15.21 | 15.36 | 14.87 | 0 | 0 | 0 | |
| 19/03/2026 |
15.16
|
15,592,000 | 15.36 | 15.50 | 15.06 | 0 | 0 | 0 | |
| 18/03/2026 |
15.70
|
8,675,400 | 16.04 | 16.13 | 15.55 | 0 | 0 | 0 | |
| 17/03/2026 |
15.99
|
9,171,900 | 15.94 | 16.43 | 15.89 | 0 | 0 | 0 | |
| 16/03/2026 |
15.74
|
11,060,000 | 15.84 | 16.13 | 15.60 | 0 | 0 | 0 | |
| 13/03/2026 |
15.79
|
11,781,200 | 15.89 | 16.23 | 15.74 | 0 | 0 | 0 | |
| 12/03/2026 |
16.09
|
10,043,900 | 16.38 | 16.57 | 16.04 | 0 | 0 | 0 | |
| 11/03/2026 |
16.43
|
12,652,800 | 16.13 | 16.81 | 16.09 | 0 | 0 | 0 | |
| 10/03/2026 |
16.09
|
28,908,300 | 16.52 | 16.86 | 15.84 | 0 | 0 | 0 | |
| 09/03/2026 |
16.43
|
10,451,200 | 16.43 | 16.62 | 16.43 | 0 | 0 | 0 | |
| 06/03/2026 |
17.64
|
13,557,300 | 18.37 | 18.37 | 17.54 | 0 | 0 | 0 | |
| 05/03/2026 |
18.37
|
31,279,500 | 18.51 | 19.34 | 18.37 | 0 | 0 | 0 | |
| 04/03/2026 |
18.27
|
19,568,400 | 17.93 | 18.27 | 17.01 | 0 | 0 | 0 | |
| 03/03/2026 |
17.83
|
14,862,000 | 17.59 | 18.37 | 17.59 | 0 | 0 | 0 | |
| 02/03/2026 |
17.59
|
15,643,900 | 17.49 | 18.08 | 17.30 | 0 | 0 | 0 | |
| 27/02/2026 |
18.17
|
9,077,200 | 18.37 | 18.66 | 18.17 | 0 | 0 | 0 | |
| 26/02/2026 |
18.27
|
5,989,000 | 18.51 | 18.56 | 18.13 | 0 | 0 | 0 | |
| 25/02/2026 |
18.37
|
8,705,600 | 18.56 | 18.66 | 18.32 | 0 | 0 | 0 | |
| 24/02/2026 |
18.47
|
14,489,100 | 18.27 | 18.86 | 18.13 | 0 | 0 | 0 | |
| 23/02/2026 |
18.32
|
7,314,500 | 18.22 | 18.32 | 18.08 | 0 | 0 | 0 | |
| 13/02/2026 |
18.08
|
7,090,800 | 17.74 | 18.17 | 17.64 | 0 | 0 | 0 | |
| 12/02/2026 |
17.79
|
3,246,200 | 17.93 | 17.98 | 17.79 | 0 | 0 | 0 | |
| 11/02/2026 |
17.88
|
9,377,800 | 17.35 | 17.93 | 17.35 | 0 | 0 | 0 | |
| 10/02/2026 |
17.25
|
5,095,100 | 17.25 | 17.45 | 17.06 | 0 | 0 | 0 | |
| 09/02/2026 |
17.15
|
5,759,200 | 17.45 | 17.49 | 17.15 | 0 | 0 | 0 | |
| 06/02/2026 |
17.15
|
14,092,000 | 17.59 | 17.64 | 17.15 | 0 | 0 | 0 | |
| 05/02/2026 |
17.69
|
6,963,300 | 18.08 | 18.17 | 17.69 | 0 | 0 | 0 | |
| 04/02/2026 |
18.03
|
11,490,300 | 18.27 | 18.61 | 17.98 | 0 | 0 | 0 | |
| 03/02/2026 |
17.98
|
10,521,300 | 17.79 | 18.22 | 17.79 | 0 | 0 | 0 | |
| 02/02/2026 |
17.59
|
13,233,700 | 17.98 | 17.98 | 17.49 | 0 | 0 | 0 | |
| 30/01/2026 |
17.98
|
10,447,600 | 17.93 | 18.17 | 17.88 | 0 | 0 | 0 | |
| 29/01/2026 |
17.93
|
5,707,300 | 18.13 | 18.37 | 17.88 | 0 | 0 | 0 | |
| 28/01/2026 |
18.08
|
13,287,200 | 18.13 | 18.32 | 17.79 | 0 | 0 | 0 | |
| 27/01/2026 |
18.13
|
7,018,100 | 17.98 | 18.32 | 17.93 | 0 | 0 | 0 | |
| 26/01/2026 |
17.98
|
19,080,400 | 18.71 | 19.00 | 17.98 | 0 | 0 | 0 | |
| 23/01/2026 |
18.86
|
15,567,300 | 18.76 | 19.15 | 18.56 | 0 | 0 | 0 | |
| 22/01/2026 |
18.66
|
11,001,500 | 18.76 | 19.05 | 18.47 | 0 | 0 | 0 | |
| 21/01/2026 |
18.47
|
30,839,400 | 18.86 | 19.05 | 18.22 | 0 | 0 | 0 | |
| 20/01/2026 |
19.05
|
27,635,600 | 20.17 | 20.22 | 19.05 | 0 | 0 | 0 | |
| 19/01/2026 |
19.97
|
13,499,500 | 19.92 | 20.22 | 19.63 | 0 | 0 | 0 | |
| 16/01/2026 |
19.92
|
17,012,900 | 20.26 | 20.41 | 19.73 | 0 | 0 | 0 | |
| 15/01/2026 |
20.22
|
24,731,400 | 19.92 | 20.36 | 19.63 | 0 | 0 | 0 | |
| 14/01/2026 |
20.02
|
25,980,200 | 20.26 | 20.41 | 19.49 | 0 | 0 | 0 | |
| 13/01/2026 |
20.22
|
23,794,900 | 20.56 | 20.85 | 20.07 | 0 | 0 | 0 | |
| 12/01/2026 |
20.07
|
30,436,300 | 18.76 | 20.07 | 18.76 | 0 | 0 | 0 | |