| 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) |
-2.10 | -11.80% | 6,716,600 | -45,500 | -0.8 |
15.70
18
17.70
|
|
2 tháng
(2026-08-06) |
-3.10 | -16.49% | 12,198,100 | -249,900 | -4.7 |
15.70
19
17.70
|
|
3 tháng
(2026-07-07) |
-5.30 | -25.24% | 19,504,900 | -503,700 | -9.8 |
15.70
22.30
17.70
|
|
6 tháng
(2026-04-08) |
-10.08 | -39.10% | 51,368,400 | -451,800 | -6.4 |
15.70
28.10
17.70
|
|
12 tháng
(2025-10-10) |
-14.66 | -48.28% | 253,119,400 | -1,116,000 | -25.6 |
15.70
33.91
17.70
|
|
24 tháng
(2024-10-15) |
1.05 | 7.16% | 675,571,964 | -2,949,700 | -25.0 |
9.77
33.91
17.70
|
|
36 tháng
(2023-10-23) |
6.66 | 73.62% | 1,037,109,557 | 4,954,300 | 106.4 |
7.55
33.91
17.70
|
|
60 tháng
(2021-11-01) |
-6.58 | -29.53% | 1,590,712,161 | 5,054,403 | 107.6 |
5.33
33.91
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.70
|
979,400 | 17.60 | 18.20 | 17.50 | 0 | 2,500 | 0 | |
| 22/10/2026 |
17.80
|
1,273,800 | 17.30 | 18.10 | 17.10 | 0 | 0 | 0 | |
| 21/10/2026 |
17.60
|
1,230,800 | 17.80 | 18.30 | 17.30 | 0 | 201,900 | 0 | |
| 20/10/2026 |
17.80
|
1,153,200 | 17.20 | 18 | 17.10 | 0 | 4,000 | 0 | |
| 19/10/2026 |
17.10
|
653,000 | 16.70 | 17.20 | 16.50 | 0 | 5,000 | 0 | |
| 16/10/2026 |
16.70
|
482,600 | 17.10 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 15/10/2026 |
17.10
|
596,900 | 17.10 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 14/10/2026 |
17.10
|
1,250,500 | 16.30 | 17.40 | 16.30 | 0 | 0 | 0 | |
| 13/10/2026 |
16.30
|
1,010,800 | 16.80 | 16.90 | 16.10 | 0 | 0 | 0 | |
| 12/10/2026 |
16.80
|
721,000 | 17.20 | 17.30 | 16.70 | 0 | 0 | 0 | |
| 09/10/2026 |
17.10
|
598,100 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
| 08/10/2026 |
17.30
|
2,277,900 | 15.60 | 17.40 | 15.50 | 0 | 134,800 | -2.2 | |
| 07/10/2026 |
15.50
|
231,500 | 15.60 | 15.60 | 15.40 | 0 | 85,000 | -1.3 | |
| 06/10/2026 |
15.50
|
384,800 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 05/10/2026 |
15.70
|
159,900 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 02/10/2026 |
15.80
|
370,800 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 01/10/2026 |
16
|
348,600 | 16.20 | 16.30 | 15.90 | 0 | 0 | 0 | |
| 30/09/2026 |
16.20
|
402,400 | 16.30 | 16.40 | 16 | 0 | 0 | 0 | |
| 29/09/2026 |
16.30
|
175,300 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 28/09/2026 |
16.50
|
152,900 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 25/09/2026 |
16.60
|
361,000 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 | |
| 24/09/2026 |
16.40
|
258,100 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 23/09/2026 |
16.60
|
358,500 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 22/09/2026 |
16.70
|
184,000 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 21/09/2026 |
16.70
|
243,100 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 18/09/2026 |
17
|
368,600 | 17 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 17/09/2026 |
17.10
|
528,100 | 17 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 16/09/2026 |
17
|
423,200 | 17.10 | 17.40 | 17 | 0 | 0 | 0 | |
| 15/09/2026 |
17.20
|
398,700 | 17 | 17.20 | 16.60 | 0 | 0 | 0 | |
| 14/09/2026 |
16.90
|
369,400 | 17.20 | 17.30 | 16.60 | 0 | 0 | 0 | |
| 11/09/2026 |
17.20
|
653,200 | 17.90 | 18 | 17.10 | 0 | 0 | 0 | |
| 10/09/2026 |
17.90
|
193,500 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 09/09/2026 |
17.90
|
169,600 | 18 | 18.20 | 17.90 | 0 | 1,400 | 0.0 | |
| 08/09/2026 |
18
|
174,500 | 17.90 | 18.10 | 17.80 | 0 | 40,800 | -0.7 | |
| 07/09/2026 |
17.80
|
405,700 | 18.10 | 18.30 | 17.80 | 0 | 3,300 | -0.1 | |
| 04/09/2026 |
18.20
|
135,500 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 | |
| 03/09/2026 |
18.50
|
863,300 | 18 | 18.60 | 17.90 | 0 | 24,900 | -0.5 | |
| 28/08/2026 |
17.90
|
388,000 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
| 27/08/2026 |
18
|
137,700 | 18.20 | 18.30 | 18 | 0 | 0 | 0 | |
| 26/08/2026 |
18.20
|
292,200 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 25/08/2026 |
18.20
|
357,800 | 18.40 | 18.80 | 18.20 | 0 | 1,900 | 0.0 | |
| 24/08/2026 |
18.10
|
251,700 | 18 | 18.30 | 18 | 14,900 | 5,000 | 0.2 | |
| 21/08/2026 |
18.20
|
383,700 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 20/08/2026 |
17.90
|
367,700 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
| 19/08/2026 |
18
|
113,500 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 18/08/2026 |
18.10
|
215,500 | 18 | 18.40 | 17.90 | 0 | 0 | 0 | |
| 17/08/2026 |
18.20
|
208,100 | 18.20 | 18.40 | 17.80 | 0 | 0 | 0 | |
| 14/08/2026 |
18.10
|
319,900 | 18.50 | 18.50 | 18 | 5,300 | 0 | 0.1 | |
| 13/08/2026 |
18.50
|
262,500 | 18.60 | 19 | 18.40 | 0 | 0 | 0 | |
| 12/08/2026 |
18.80
|
152,100 | 18.70 | 18.90 | 18.70 | 500 | 0 | 0.0 | |
| 11/08/2026 |
18.80
|
228,200 | 18.80 | 19 | 18.70 | 0 | 0 | 0 | |
| 10/08/2026 |
19
|
330,500 | 18.80 | 19 | 18.70 | 5,500 | 122,500 | -2.2 | |
| 07/08/2026 |
18.90
|
293,100 | 19 | 19.40 | 18.80 | 0 | 76,300 | -1.4 | |
| 06/08/2026 |
18.80
|
180,500 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 | |
| 05/08/2026 |
19.20
|
502,200 | 19 | 19.40 | 18.90 | 0 | 0 | 0 | |
| 04/08/2026 |
19
|
249,900 | 18.60 | 19.10 | 18.50 | 0 | 5,000 | -0.1 | |
| 03/08/2026 |
18.50
|
228,900 | 18.20 | 18.80 | 18.20 | 12,000 | 0 | 0.2 | |
| 31/07/2026 |
18.20
|
162,900 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
| 30/07/2026 |
18.40
|
246,100 | 18.10 | 18.60 | 17.90 | 4,200 | 0 | 0.1 | |
| 29/07/2026 |
17.90
|
140,100 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 28/07/2026 |
18
|
306,600 | 18 | 18.10 | 17.60 | 5,000 | 0 | 0.1 | |
| 27/07/2026 |
18
|
303,000 | 18.70 | 18.80 | 17.80 | 5,000 | 107,100 | -1.9 | |
| 24/07/2026 |
18.80
|
388,600 | 18.70 | 18.90 | 18.40 | 10,000 | 0 | 0.2 | |
| 23/07/2026 |
18.90
|
498,100 | 19.30 | 19.30 | 18 | 1,500 | 11,900 | -0.2 | |
| 22/07/2026 |
18.90
|
401,100 | 19.90 | 19.90 | 18.80 | 2,500 | 0 | 0.0 | |
| 21/07/2026 |
19.90
|
616,500 | 20.10 | 20.40 | 19.40 | 2,400 | 51,900 | -1.0 | |
| 20/07/2026 |
20.20
|
205,500 | 21.20 | 21.20 | 20.10 | 0 | 0 | 0 | |
| 17/07/2026 |
21.20
|
109,900 | 21.20 | 21.50 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
21.40
|
351,500 | 21.40 | 21.80 | 20.90 | 0 | 0 | 0 | |
| 15/07/2026 |
21.30
|
150,200 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 | |
| 14/07/2026 |
21.80
|
145,500 | 21.60 | 21.90 | 21.50 | 0 | 0 | 0 | |
| 13/07/2026 |
21.60
|
339,800 | 22.30 | 22.50 | 21.20 | 500 | 0 | 0.0 | |
| 10/07/2026 |
22.30
|
656,100 | 22.20 | 22.90 | 22 | 10,000 | 0 | 0.2 | |
| 09/07/2026 |
22.20
|
519,500 | 21.60 | 22.40 | 21.50 | 0 | 12,500 | -0.3 | |
| 08/07/2026 |
21.60
|
371,200 | 21.10 | 21.70 | 20.80 | 0 | 75,300 | -1.6 | |
| 07/07/2026 |
21
|
413,600 | 21.50 | 21.50 | 20.70 | 500 | 43,700 | -0.9 | |
| 06/07/2026 |
21.50
|
553,000 | 22.40 | 22.40 | 21.30 | 500 | 17,000 | -0.4 | |
| 03/07/2026 |
22.40
|
303,200 | 22.70 | 22.80 | 22.30 | 0 | 17,000 | -0.4 | |
| 02/07/2026 |
28.10
|
1,232,800 | 28 | 29 | 27.40 | 0 | 200 | 0.0 | |
| 01/07/2026 |
22.70
|
316,000 | 22.70 | 22.90 | 22.60 | 0 | 17,000 | -0.4 | |
| 30/06/2026 |
22.70
|
203,600 | 22.80 | 23.10 | 22.60 | 0 | 17,000 | -0.4 | |
| 29/06/2026 |
22.80
|
417,800 | 23.10 | 23.20 | 22.60 | 0 | 0 | 0 | |
| 26/06/2026 |
23
|
627,600 | 23.90 | 23.90 | 23 | 0 | 40,900 | -0.9 | |
| 25/06/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 25/06/2026 |
23.80
|
321,400 | 24.50 | 24.50 | 23.60 | 0 | 40,000 | -0.9 | |
| 24/06/2026 |
24.10
|
329,900 | 24.29 | 24.47 | 24.01 | 0 | 0 | 0 | |
| 23/06/2026 |
24.19
|
372,400 | 24.38 | 24.47 | 24.19 | 0 | 0 | 0 | |
| 22/06/2026 |
24.38
|
841,100 | 24.57 | 24.57 | 24.19 | 500 | 0 | 0.0 | |
| 19/06/2026 |
24.38
|
251,200 | 24.47 | 24.66 | 24.29 | 0 | 0 | 0 | |
| 18/06/2026 |
24.47
|
211,800 | 24.57 | 24.66 | 24.29 | 100 | 8,000 | -0.2 | |
| 17/06/2026 |
24.38
|
718,600 | 24.19 | 24.47 | 24.10 | 0 | 373,500 | -9.7 | |
| 16/06/2026 |
24.10
|
217,600 | 24.10 | 24.29 | 24.01 | 0 | 11,000 | -0.3 | |
| 15/06/2026 |
24.10
|
458,900 | 24.10 | 24.29 | 23.91 | 200 | 9,500 | -0.2 | |
| 12/06/2026 |
24.10
|
169,700 | 24.01 | 24.29 | 23.91 | 0 | 0 | 0 | |
| 11/06/2026 |
24.10
|
177,100 | 24.01 | 24.29 | 24.01 | 200 | 0 | 0.0 | |
| 10/06/2026 |
24.01
|
158,200 | 24.10 | 24.19 | 23.91 | 0 | 0 | 0 | |
| 09/06/2026 |
24.01
|
263,000 | 24.47 | 24.47 | 23.91 | 0 | 0 | 0 | |
| 08/06/2026 |
24.10
|
314,700 | 24.38 | 24.57 | 24.10 | 0 | 0 | 0 | |
| 05/06/2026 |
24.38
|
343,600 | 24.57 | 24.66 | 24.38 | 0 | 0 | 0 | |
| 04/06/2026 |
24.47
|
292,100 | 24.19 | 24.47 | 24.19 | 0 | 5,000 | -0.1 | |
| 03/06/2026 |
24.10
|
169,800 | 23.91 | 24.29 | 23.91 | 0 | 800 | 0.0 | |