| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.60 | -9.44% | 23,300,300 | -574,076 | -11.8 |
15
16.95
16.45
|
|
2 tháng
(2026-08-06) |
-1.25 | -7.53% | 55,383,600 | -965,276 | -18.7 |
15
17.70
16.45
|
|
3 tháng
(2026-07-07) |
-2.65 | -14.72% | 103,459,600 | -968,976 | -20.1 |
15
18
16.45
|
|
6 tháng
(2026-04-08) |
-5.26 | -25.51% | 207,095,400 | -1,531,576 | -31.1 |
15
21.31
16.45
|
|
12 tháng
(2025-10-10) |
-9 | -36.96% | 822,221,800 | -11,367,276 | -295.3 |
15
25.54
16.45
|
|
24 tháng
(2024-10-15) |
-7.93 | -34.06% | 2,618,170,900 | -35,305,418 | -1,157.1 |
15
27.53
16.45
|
|
36 tháng
(2023-10-23) |
1.71 | 12.56% | 4,552,840,300 | -34,067,293 | -1,104.1 |
11.89
27.53
16.45
|
|
60 tháng
(2021-11-01) |
-3.32 | -17.77% | 6,520,643,300 | -27,037,759 | -992.2 |
6.95
27.53
16.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.45
|
3,530,700 | 15.95 | 16.55 | 15.90 | 362,100 | 91,200 | 0 | |
| 22/10/2026 |
16.05
|
1,549,600 | 16.20 | 16.25 | 15.85 | 5,300 | 8,300 | 0 | |
| 21/10/2026 |
16.15
|
2,038,200 | 16.25 | 16.50 | 16.10 | 14,000 | 51,000 | 0 | |
| 20/10/2026 |
16.05
|
2,602,200 | 15.65 | 16.10 | 15.65 | 218,600 | 238,844 | 0 | |
| 19/10/2026 |
15.65
|
1,162,300 | 15.80 | 15.90 | 15.60 | 6,900 | 1,900 | 0 | |
| 16/10/2026 |
15.70
|
1,170,600 | 15.75 | 15.90 | 15.65 | 7,800 | 142,400 | 0 | |
| 15/10/2026 |
15.65
|
2,359,900 | 15.40 | 15.80 | 15.15 | 328,000 | 49,600 | 0 | |
| 14/10/2026 |
15.35
|
1,590,200 | 15.30 | 15.40 | 15.10 | 0 | 76,600 | 0 | |
| 13/10/2026 |
15.25
|
1,317,000 | 15.20 | 15.50 | 15.15 | 8,000 | 172,426 | 0 | |
| 12/10/2026 |
15.30
|
1,182,600 | 15.55 | 15.65 | 15.25 | 5,800 | 33,900 | 0 | |
| 09/10/2026 |
15.55
|
1,475,900 | 15.70 | 15.75 | 15.35 | 100,500 | 181,000 | -1.2 | |
| 08/10/2026 |
15.55
|
3,377,800 | 15.20 | 15.90 | 15.05 | 320,900 | 265,400 | 0.8 | |
| 07/10/2026 |
15.20
|
799,200 | 15.20 | 15.30 | 15.10 | 5,900 | 10,300 | -0.1 | |
| 06/10/2026 |
15.25
|
1,711,700 | 15.30 | 15.50 | 15 | 60,800 | 0 | 0.9 | |
| 05/10/2026 |
15.35
|
1,132,400 | 15.40 | 15.50 | 15.30 | 0 | 24,200 | -0.4 | |
| 02/10/2026 |
15.40
|
2,820,200 | 14.90 | 15.55 | 14.90 | 151,600 | 0 | 2.3 | |
| 01/10/2026 |
15
|
1,801,800 | 15.20 | 15.35 | 15 | 0 | 0 | 0 | |
| 30/09/2026 |
15.30
|
791,100 | 15.40 | 15.55 | 15.30 | 36,300 | 0 | 0.6 | |
| 29/09/2026 |
15.50
|
485,000 | 15.35 | 15.55 | 15.35 | 0 | 600 | 0.0 | |
| 28/09/2026 |
15.55
|
997,700 | 15.55 | 15.75 | 15.40 | 600 | 16,600 | -0.2 | |
| 25/09/2026 |
15.70
|
888,500 | 15.70 | 15.80 | 15.60 | 0 | 6,700 | -0.1 | |
| 24/09/2026 |
15.75
|
1,012,500 | 15.90 | 15.90 | 15.75 | 1,500 | 98,700 | -1.5 | |
| 23/09/2026 |
15.90
|
741,600 | 15.95 | 16.05 | 15.90 | 14,500 | 47,500 | -0.5 | |
| 22/09/2026 |
15.95
|
622,600 | 16.05 | 16.10 | 15.95 | 0 | 2,300 | 0.0 | |
| 21/09/2026 |
16
|
679,800 | 16.20 | 16.20 | 15.95 | 0 | 7,600 | -0.1 | |
| 18/09/2026 |
16.05
|
1,079,100 | 16.10 | 16.20 | 16 | 0 | 27,300 | -0.4 | |
| 17/09/2026 |
16.05
|
1,170,900 | 15.85 | 16.25 | 15.85 | 135,100 | 13,500 | 1.9 | |
| 16/09/2026 |
15.85
|
717,500 | 16 | 16.05 | 15.85 | 0 | 23,700 | -0.4 | |
| 15/09/2026 |
16
|
852,600 | 15.80 | 16.05 | 15.80 | 0 | 3,300 | -0.1 | |
| 14/09/2026 |
15.85
|
1,458,400 | 16.05 | 16.10 | 15.55 | 29,900 | 81,900 | -0.8 | |
| 11/09/2026 |
16
|
2,720,300 | 16.55 | 16.55 | 16 | 44,000 | 228,100 | -3.0 | |
| 10/09/2026 |
16.50
|
833,700 | 16.55 | 16.70 | 16.40 | 0 | 99,500 | -1.6 | |
| 09/09/2026 |
16.60
|
742,700 | 16.75 | 16.85 | 16.60 | 0 | 97,000 | -1.6 | |
| 08/09/2026 |
16.75
|
769,600 | 16.75 | 16.95 | 16.50 | 6,500 | 66,600 | -1.0 | |
| 07/09/2026 |
16.95
|
982,300 | 17 | 17 | 16.70 | 0 | 149,000 | -2.5 | |
| 04/09/2026 |
16.80
|
2,305,900 | 16.90 | 17.15 | 16.80 | 37,500 | 48,200 | -0.2 | |
| 03/09/2026 |
17.05
|
1,994,700 | 17.15 | 17.30 | 17 | 10,700 | 201,200 | -3.3 | |
| 28/08/2026 |
17.40
|
1,748,900 | 17.40 | 17.60 | 17.15 | 149,300 | 126,800 | 0.4 | |
| 27/08/2026 |
17.40
|
1,816,000 | 17.70 | 17.75 | 17.30 | 106,900 | 245,700 | -2.4 | |
| 26/08/2026 |
17.70
|
1,625,100 | 17.65 | 17.70 | 17.35 | 0 | 326,700 | -5.7 | |
| 25/08/2026 |
17.70
|
8,747,300 | 16.50 | 17.75 | 16.50 | 467,700 | 100,000 | 6.3 | |
| 24/08/2026 |
16.60
|
1,145,000 | 16.80 | 16.80 | 16.55 | 121,100 | 31,700 | 1.5 | |
| 21/08/2026 |
16.45
|
1,843,300 | 15.90 | 16.50 | 15.85 | 484,100 | 19,800 | 7.5 | |
| 20/08/2026 |
15.90
|
543,400 | 16 | 16.10 | 15.85 | 800 | 21,600 | -0.3 | |
| 19/08/2026 |
15.95
|
744,300 | 16.10 | 16.15 | 15.90 | 1,500 | 129,400 | -2.0 | |
| 18/08/2026 |
16.05
|
737,700 | 16.20 | 16.30 | 16 | 34,900 | 69,700 | -0.6 | |
| 17/08/2026 |
16.10
|
645,000 | 16.25 | 16.40 | 16.10 | 1,800 | 23,100 | -0.3 | |
| 14/08/2026 |
16.25
|
1,004,900 | 16.45 | 16.60 | 16.25 | 500 | 32,700 | -0.5 | |
| 13/08/2026 |
16.55
|
1,225,100 | 16.70 | 16.80 | 16.55 | 64,900 | 173,600 | -1.8 | |
| 12/08/2026 |
16.70
|
976,500 | 16.65 | 16.80 | 16.50 | 600 | 60,200 | -1.0 | |
| 11/08/2026 |
16.70
|
1,160,800 | 16.90 | 16.95 | 16.70 | 100 | 126,600 | -2.1 | |
| 10/08/2026 |
16.80
|
1,349,500 | 16.65 | 16.80 | 16.60 | 112,600 | 20,700 | 1.5 | |
| 07/08/2026 |
16.65
|
1,158,800 | 16.50 | 16.75 | 16.50 | 44,700 | 40,300 | 0.1 | |
| 06/08/2026 |
16.60
|
1,311,100 | 16.85 | 16.95 | 16.60 | 400 | 233,300 | -3.9 | |
| 05/08/2026 |
16.75
|
2,396,500 | 16.85 | 17.05 | 16.60 | 1,000 | 276,400 | -4.6 | |
| 04/08/2026 |
16.60
|
1,997,200 | 16.45 | 17.10 | 16.45 | 13,100 | 301,200 | -4.9 | |
| 03/08/2026 |
16.55
|
2,373,700 | 16 | 16.70 | 15.95 | 385,100 | 61,400 | 5.2 | |
| 31/07/2026 |
16.30
|
1,953,900 | 16.50 | 16.65 | 16.25 | 88,500 | 162,500 | -1.2 | |
| 30/07/2026 |
16.45
|
2,452,400 | 16.15 | 16.50 | 16 | 209,700 | 77,000 | 2.1 | |
| 29/07/2026 |
16.15
|
1,407,700 | 16.15 | 16.35 | 16 | 135,700 | 100 | 2.2 | |
| 28/07/2026 |
16
|
1,877,400 | 15.50 | 16.10 | 15.50 | 345,700 | 42,300 | 4.8 | |
| 27/07/2026 |
15.70
|
1,549,500 | 16 | 16.15 | 15.70 | 6,200 | 305,200 | -4.7 | |
| 24/07/2026 |
16.10
|
951,300 | 16 | 16.25 | 15.95 | 0 | 127,500 | -2.1 | |
| 23/07/2026 |
16.10
|
2,295,300 | 15.85 | 16.20 | 15.45 | 432,100 | 165,000 | 4.2 | |
| 22/07/2026 |
16
|
1,657,900 | 16.45 | 16.55 | 16 | 181,700 | 123,600 | 0.9 | |
| 21/07/2026 |
16.30
|
1,739,500 | 16.40 | 16.55 | 16.20 | 332,600 | 167,400 | 2.7 | |
| 20/07/2026 |
16.25
|
7,689,000 | 16.30 | 17.20 | 16.25 | 21,000 | 31,100 | -0.2 | |
| 17/07/2026 |
17.45
|
1,238,600 | 17.70 | 17.75 | 17.45 | 22,400 | 319,100 | -5.2 | |
| 16/07/2026 |
17.75
|
3,137,100 | 17.20 | 17.85 | 17.10 | 313,100 | 19,200 | 5.1 | |
| 15/07/2026 |
17.20
|
1,277,500 | 17.40 | 17.40 | 17.15 | 200 | 55,300 | -1.0 | |
| 14/07/2026 |
17.25
|
1,585,400 | 16.80 | 17.40 | 16.80 | 226,600 | 76,100 | 2.6 | |
| 13/07/2026 |
16.90
|
3,318,600 | 17.35 | 17.35 | 16.85 | 319,400 | 182,100 | 2.3 | |
| 10/07/2026 |
17.35
|
2,716,100 | 17.80 | 17.80 | 17.35 | 600 | 168,300 | -2.9 | |
| 09/07/2026 |
17.80
|
1,193,400 | 17.90 | 18.10 | 17.80 | 56,100 | 188,800 | -2.4 | |
| 08/07/2026 |
17.95
|
1,397,800 | 18.05 | 18.10 | 17.85 | 41,100 | 155,100 | -2.0 | |
| 07/07/2026 |
18
|
1,870,200 | 18.20 | 18.20 | 17.95 | 6,700 | 137,600 | -2.4 | |
| 06/07/2026 |
18.20
|
2,347,400 | 18.50 | 18.55 | 18.15 | 100 | 26,300 | -0.5 | |
| 03/07/2026 |
18.50
|
993,600 | 18.60 | 18.70 | 18.50 | 0 | 109,500 | -2.0 | |
| 02/07/2026 |
18.60
|
595,600 | 18.60 | 18.70 | 18.55 | 51,300 | 9,200 | 0.8 | |
| 01/07/2026 |
18.50
|
1,039,500 | 18.50 | 18.65 | 18.50 | 1,000 | 39,200 | -0.7 | |
| 30/06/2026 |
18.55
|
873,300 | 18.60 | 18.65 | 18.50 | 10,000 | 31,100 | -0.4 | |
| 29/06/2026 |
18.55
|
808,300 | 18.60 | 18.65 | 18.50 | 61,400 | 19,400 | 0.8 | |
| 26/06/2026 |
18.50
|
974,300 | 18.60 | 18.70 | 18.50 | 0 | 84,100 | -1.6 | |
| 25/06/2026 |
18.60
|
749,900 | 18.75 | 18.85 | 18.60 | 0 | 5,000 | -0.1 | |
| 24/06/2026 |
18.75
|
852,000 | 18.90 | 18.90 | 18.60 | 0 | 100 | 0.0 | |
| 23/06/2026 |
18.75
|
881,800 | 18.75 | 18.95 | 18.75 | 106,900 | 95,100 | 0.2 | |
| 22/06/2026 |
18.75
|
657,100 | 18.80 | 18.90 | 18.75 | 4,600 | 300 | 0.1 | |
| 19/06/2026 |
18.90
|
751,000 | 19 | 19.10 | 18.90 | 0 | 0 | 0 | |
| 18/06/2026 |
19.05
|
1,153,900 | 19.20 | 19.25 | 19 | 5,000 | 7,600 | -0.1 | |
| 17/06/2026 |
19.20
|
1,128,100 | 19.25 | 19.30 | 19.15 | 2,100 | 800 | 0.0 | |
| 16/06/2026 |
19.25
|
1,532,100 | 18.90 | 19.25 | 18.90 | 94,800 | 9,900 | 1.6 | |
| 15/06/2026 |
18.85
|
1,033,100 | 18.60 | 18.85 | 18.55 | 91,300 | 2,600 | 1.7 | |
| 12/06/2026 |
18.50
|
1,242,000 | 18.65 | 18.65 | 18.40 | 122,200 | 4,900 | 2.2 | |
| 11/06/2026 |
18.50
|
1,956,400 | 18.60 | 18.70 | 18.45 | 24,100 | 142,700 | -2.2 | |
| 10/06/2026 |
18.80
|
1,463,700 | 19.05 | 19.10 | 18.80 | 1,200 | 349,400 | -6.6 | |
| 09/06/2026 |
19.05
|
1,014,600 | 19 | 19.15 | 18.85 | 30,600 | 41,100 | -0.2 | |
| 08/06/2026 |
19.05
|
1,612,300 | 19.70 | 19.70 | 19 | 800 | 334,800 | -6.4 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 05/06/2026 |
19.30
|
975,200 | 19.60 | 19.60 | 19.30 | 10,000 | 47,700 | -0.7 | |
| 04/06/2026 |
19.33
|
2,139,700 | 19.59 | 19.59 | 19.29 | 91,700 | 900 | 2.0 | |
| 03/06/2026 |
19.46
|
2,903,000 | 19.07 | 19.64 | 19.07 | 910,100 | 5,600 | 19.8 | |