| 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) |
-0.70 | -3.14% | 73,208,600 | -2,397,028 | -22.8 |
21.60
23.10
21.65
|
|
2 tháng
(2026-08-06) |
0.10 | 0.47% | 127,195,600 | -586,128 | 19.0 |
21.50
23.30
21.65
|
|
3 tháng
(2026-07-07) |
0.39 | 1.85% | 203,986,000 | -2,634,828 | -29.0 |
20.65
23.30
21.65
|
|
6 tháng
(2026-04-08) |
-5.46 | -20.17% | 409,483,400 | -20,198,128 | -478.2 |
20.65
27.43
21.65
|
|
12 tháng
(2025-10-10) |
-1.29 | -5.65% | 1,248,747,400 | -18,586,828 | -403.7 |
20.55
31.83
21.65
|
|
24 tháng
(2024-10-15) |
3.65 | 20.31% | 2,087,405,200 | -24,636,503 | -795.1 |
14.43
31.83
21.65
|
|
36 tháng
(2023-10-23) |
4.29 | 24.79% | 2,765,854,200 | -37,635,088 | -1,211.6 |
13.95
31.83
21.65
|
|
60 tháng
(2021-11-01) |
3.16 | 17.15% | 4,610,341,200 | -30,377,167 | -192.3 |
13.95
31.83
21.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.65
|
2,362,200 | 21.75 | 22 | 21.60 | 138,400 | 25,347 | 0 | |
| 22/10/2026 |
21.85
|
2,320,300 | 21.75 | 21.90 | 21.60 | 332,100 | 71,100 | 0 | |
| 21/10/2026 |
21.75
|
2,085,600 | 21.50 | 21.80 | 21.50 | 331,300 | 24,672 | 0 | |
| 20/10/2026 |
21.50
|
1,440,300 | 21.30 | 21.75 | 21.20 | 41,000 | 82,955 | 0 | |
| 19/10/2026 |
21.25
|
1,211,500 | 21.35 | 21.35 | 21.20 | 0 | 172,700 | 0 | |
| 16/10/2026 |
21.20
|
1,092,200 | 21.25 | 21.30 | 21.15 | 545 | 69,278 | 0 | |
| 15/10/2026 |
21.20
|
1,672,300 | 21.50 | 21.50 | 21 | 0 | 125,513 | 0 | |
| 14/10/2026 |
21.35
|
1,372,900 | 21.40 | 21.55 | 21.10 | 25,300 | 145,717 | 0 | |
| 13/10/2026 |
21.20
|
2,477,300 | 21.55 | 21.75 | 21.15 | 1,000 | 358,981 | 0 | |
| 12/10/2026 |
21.60
|
1,644,500 | 22 | 22 | 21.60 | 37,500 | 83,328 | 0 | |
| 09/10/2026 |
21.90
|
1,957,900 | 22.20 | 22.35 | 21.85 | 186,000 | 86,300 | 2.2 | |
| 08/10/2026 |
22.15
|
3,356,700 | 21.70 | 22.35 | 21.70 | 590,900 | 120,100 | 10.4 | |
| 07/10/2026 |
21.65
|
1,565,300 | 21.65 | 21.75 | 21.55 | 42,800 | 146,200 | -2.2 | |
| 06/10/2026 |
21.65
|
3,181,900 | 21.60 | 21.85 | 21 | 424,300 | 67,400 | 7.6 | |
| 05/10/2026 |
21.60
|
1,984,200 | 21.75 | 21.95 | 21.60 | 54,800 | 101,500 | -1.0 | |
| 02/10/2026 |
21.85
|
4,266,800 | 22.45 | 22.50 | 21.85 | 8,800 | 976,200 | -21.5 | |
| 01/10/2026 |
22.40
|
2,247,700 | 22.45 | 22.75 | 22.35 | 28,800 | 156,400 | -2.9 | |
| 30/09/2026 |
22.40
|
2,592,600 | 23 | 23.05 | 22.40 | 2,700 | 265,900 | -6.0 | |
| 29/09/2026 |
23
|
3,289,900 | 22.95 | 23.10 | 22.75 | 767,400 | 296,000 | 10.8 | |
| 28/09/2026 |
22.90
|
3,629,700 | 22.65 | 22.90 | 22.15 | 154,100 | 620,500 | -10.5 | |
| 25/09/2026 |
22.60
|
3,281,800 | 22.75 | 23.05 | 22.60 | 89,200 | 79,800 | 0.2 | |
| 24/09/2026 |
22.70
|
3,141,500 | 23.15 | 23.20 | 22.70 | 72,900 | 234,200 | -3.7 | |
| 23/09/2026 |
23.10
|
3,859,600 | 22.85 | 23.25 | 22.75 | 740,100 | 192,600 | 12.6 | |
| 22/09/2026 |
22.90
|
1,889,900 | 22.80 | 23.05 | 22.65 | 14,800 | 230,600 | -4.9 | |
| 21/09/2026 |
22.80
|
2,889,100 | 23 | 23.10 | 22.65 | 220,900 | 683,800 | -10.6 | |
| 18/09/2026 |
22.85
|
3,176,500 | 23.10 | 23.10 | 22.75 | 367,400 | 362,400 | 0.1 | |
| 17/09/2026 |
22.90
|
4,300,700 | 22.90 | 23.10 | 22.65 | 121,100 | 127,300 | -0.1 | |
| 16/09/2026 |
23
|
6,232,700 | 23.15 | 23.75 | 22.95 | 605,600 | 389,100 | 5.0 | |
| 15/09/2026 |
23.05
|
5,203,800 | 22.15 | 23.20 | 22.10 | 947,300 | 111,000 | 19.1 | |
| 14/09/2026 |
22.05
|
3,459,700 | 22.10 | 22.60 | 21.80 | 212,700 | 323,500 | -2.5 | |
| 11/09/2026 |
22.40
|
4,268,600 | 22.80 | 23.15 | 22.35 | 265,600 | 624,300 | -8.2 | |
| 10/09/2026 |
22.60
|
2,681,800 | 22.90 | 23.05 | 22.55 | 222,000 | 322,800 | -2.3 | |
| 09/09/2026 |
22.80
|
3,238,600 | 23 | 23.20 | 22.75 | 85,200 | 374,700 | -6.7 | |
| 08/09/2026 |
22.85
|
3,750,300 | 22.30 | 22.95 | 22.20 | 200,500 | 818,900 | -14.1 | |
| 07/09/2026 |
22.30
|
3,823,100 | 22.95 | 22.95 | 22.30 | 14,700 | 301,900 | -6.5 | |
| 04/09/2026 |
22.80
|
3,915,800 | 23.25 | 23.25 | 22.80 | 15,600 | 480,400 | -10.7 | |
| 03/09/2026 |
23.30
|
11,230,700 | 22.25 | 23.30 | 22.15 | 2,382,500 | 388,700 | 45.6 | |
| 28/08/2026 |
22
|
1,522,600 | 22.15 | 22.15 | 21.95 | 70,700 | 95,500 | -0.5 | |
| 27/08/2026 |
22.05
|
1,458,100 | 22.25 | 22.35 | 22 | 13,600 | 176,000 | -3.6 | |
| 26/08/2026 |
22.25
|
2,076,700 | 21.95 | 22.30 | 21.95 | 170,600 | 103,200 | 1.5 | |
| 25/08/2026 |
22.10
|
2,223,500 | 22.35 | 22.45 | 22 | 25,000 | 102,400 | -1.7 | |
| 24/08/2026 |
22.30
|
3,422,100 | 22.40 | 22.75 | 22.20 | 363,600 | 162,700 | 4.5 | |
| 21/08/2026 |
22.20
|
3,404,400 | 22.05 | 22.40 | 21.80 | 623,800 | 243,900 | 8.4 | |
| 20/08/2026 |
21.80
|
1,246,000 | 21.70 | 21.80 | 21.45 | 25,700 | 78,100 | -1.1 | |
| 19/08/2026 |
21.60
|
1,286,600 | 21.70 | 21.95 | 21.50 | 3,200 | 117,800 | -2.5 | |
| 18/08/2026 |
21.70
|
1,925,300 | 21.50 | 22.25 | 21.50 | 24,000 | 156,500 | -2.9 | |
| 17/08/2026 |
21.50
|
1,246,800 | 21.55 | 21.75 | 21.40 | 9,100 | 208,100 | -4.3 | |
| 14/08/2026 |
21.55
|
2,185,200 | 21.80 | 21.90 | 21.55 | 30,900 | 250,100 | -4.8 | |
| 13/08/2026 |
21.90
|
2,360,400 | 22.35 | 22.45 | 21.85 | 67,000 | 307,800 | -5.3 | |
| 12/08/2026 |
22.30
|
1,637,400 | 22.50 | 22.50 | 22.20 | 28,400 | 142,200 | -2.5 | |
| 11/08/2026 |
22.45
|
3,006,700 | 22.65 | 22.90 | 22.40 | 132,700 | 260,200 | -2.9 | |
| 10/08/2026 |
22.40
|
3,829,800 | 22.35 | 22.40 | 22.10 | 955,600 | 63,200 | 19.9 | |
| 07/08/2026 |
21.85
|
3,779,500 | 21.60 | 22.35 | 21.50 | 504,200 | 176,800 | 7.3 | |
| 06/08/2026 |
21.50
|
2,229,400 | 21.80 | 21.95 | 21.45 | 49,600 | 171,300 | -2.6 | |
| 05/08/2026 |
21.80
|
4,947,000 | 22.30 | 22.40 | 21.60 | 80,100 | 447,600 | -8.0 | |
| 04/08/2026 |
22.20
|
1,496,200 | 22.20 | 22.40 | 22.05 | 208,500 | 42,600 | 3.7 | |
| 03/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/08/2026 |
22.20
|
3,320,500 | 21.90 | 22.35 | 21.90 | 48,500 | 178,800 | -2.9 | |
| 31/07/2026 |
22.05
|
3,890,000 | 22.42 | 22.42 | 22.05 | 434,800 | 211,200 | 5.3 | |
| 30/07/2026 |
21.96
|
2,387,900 | 21.68 | 21.96 | 21.58 | 188,600 | 103,200 | 2.0 | |
| 29/07/2026 |
21.53
|
2,361,500 | 21.35 | 21.77 | 21.21 | 246,200 | 265,800 | -0.5 | |
| 28/07/2026 |
21.21
|
2,024,600 | 20.83 | 21.35 | 20.60 | 166,000 | 235,300 | -1.5 | |
| 27/07/2026 |
20.83
|
1,838,700 | 21.21 | 21.30 | 20.83 | 28,400 | 573,400 | -12.3 | |
| 24/07/2026 |
21.16
|
1,432,100 | 21.30 | 21.49 | 21.07 | 13,800 | 170,600 | -3.6 | |
| 23/07/2026 |
21.25
|
2,812,100 | 21.02 | 21.25 | 20.60 | 540,400 | 197,600 | 7.6 | |
| 22/07/2026 |
20.65
|
2,879,100 | 21.16 | 21.35 | 20.65 | 518,300 | 326,500 | 4.2 | |
| 21/07/2026 |
21.16
|
3,902,700 | 21.35 | 21.63 | 20.65 | 133,100 | 617,300 | -11.0 | |
| 20/07/2026 |
21.49
|
4,681,600 | 22.24 | 22.42 | 21.25 | 195,600 | 183,300 | 0.3 | |
| 17/07/2026 |
22.00
|
1,586,400 | 22.19 | 22.19 | 21.68 | 30,600 | 488,000 | -10.7 | |
| 16/07/2026 |
22.24
|
3,449,200 | 22.00 | 22.24 | 21.16 | 138,000 | 815,600 | -15.8 | |
| 15/07/2026 |
22.10
|
2,424,900 | 22.89 | 22.94 | 22.05 | 51,500 | 877,900 | -19.7 | |
| 14/07/2026 |
22.85
|
6,483,400 | 22.33 | 22.85 | 22.00 | 929,600 | 350,200 | 13.8 | |
| 13/07/2026 |
21.91
|
3,551,200 | 22.19 | 22.19 | 21.25 | 258,000 | 643,800 | -8.9 | |
| 10/07/2026 |
21.91
|
3,158,000 | 22.24 | 22.42 | 21.91 | 118,000 | 131,200 | -0.3 | |
| 09/07/2026 |
22.28
|
3,830,000 | 22.66 | 22.99 | 22.28 | 215,200 | 360,700 | -3.5 | |
| 08/07/2026 |
22.66
|
12,316,200 | 21.44 | 22.66 | 21.35 | 1,468,100 | 1,187,300 | 6.0 | |
| 07/07/2026 |
21.21
|
2,017,100 | 21.02 | 21.25 | 20.97 | 383,000 | 35,100 | 7.8 | |
| 06/07/2026 |
20.97
|
2,991,200 | 21.49 | 21.53 | 20.74 | 82,000 | 726,300 | -14.6 | |
| 03/07/2026 |
21.39
|
1,965,300 | 21.53 | 21.53 | 21.39 | 94,800 | 42,900 | 1.2 | |
| 02/07/2026 |
21.44
|
2,384,300 | 21.53 | 21.77 | 21.44 | 145,200 | 513,800 | -8.5 | |
| 01/07/2026 |
21.63
|
1,873,200 | 21.72 | 21.91 | 21.53 | 199,100 | 569,600 | -8.6 | |
| 30/06/2026 |
21.53
|
2,052,100 | 21.77 | 21.77 | 21.49 | 62,200 | 211,700 | -3.5 | |
| 29/06/2026 |
21.53
|
3,035,200 | 21.30 | 21.68 | 21.30 | 461,800 | 470,000 | -0.2 | |
| 26/06/2026 |
21.21
|
2,180,300 | 21.25 | 21.44 | 21.16 | 367,000 | 41,000 | 7.4 | |
| 25/06/2026 |
21.25
|
2,323,200 | 21.63 | 21.63 | 21.25 | 209,400 | 139,300 | 1.6 | |
| 24/06/2026 |
21.58
|
3,196,200 | 21.58 | 21.63 | 21.30 | 621,400 | 120,300 | 11.4 | |
| 23/06/2026 |
21.53
|
5,214,400 | 21.96 | 22.05 | 21.49 | 132,400 | 434,700 | -7.1 | |
| 22/06/2026 |
21.96
|
2,820,100 | 22.05 | 22.28 | 21.91 | 269,400 | 514,500 | -5.8 | |
| 19/06/2026 |
22.00
|
2,310,900 | 22.19 | 22.24 | 22.00 | 61,100 | 347,100 | -6.7 | |
| 18/06/2026 |
22.19
|
3,364,500 | 22.19 | 22.52 | 22.14 | 273,600 | 994,400 | -17.2 | |
| 17/06/2026 |
22.14
|
3,223,300 | 22.24 | 22.38 | 22.10 | 363,700 | 1,034,500 | -15.9 | |
| 16/06/2026 |
22.24
|
3,355,500 | 22.24 | 22.47 | 22.05 | 373,200 | 1,557,500 | -28.0 | |
| 15/06/2026 |
22.14
|
4,820,100 | 22.66 | 22.66 | 22.10 | 209,600 | 1,360,500 | -27.4 | |
| 12/06/2026 |
22.66
|
1,578,400 | 22.94 | 22.99 | 22.61 | 97,500 | 460,100 | -8.8 | |
| 11/06/2026 |
22.85
|
1,916,100 | 22.56 | 22.99 | 22.56 | 225,000 | 406,400 | -4.4 | |
| 10/06/2026 |
22.56
|
2,716,300 | 22.52 | 22.80 | 22.28 | 294,700 | 480,100 | -4.4 | |
| 09/06/2026 |
22.47
|
3,512,900 | 22.99 | 23.08 | 22.38 | 181,100 | 519,700 | -8.1 | |
| 08/06/2026 |
22.94
|
2,600,500 | 23.41 | 23.41 | 22.94 | 32,500 | 438,600 | -10.1 | |
| 05/06/2026 |
23.50
|
857,800 | 23.55 | 23.74 | 23.50 | 3,000 | 30,500 | -0.7 | |
| 04/06/2026 |
23.64
|
1,399,800 | 23.36 | 24.06 | 23.36 | 60,500 | 452,000 | -9.9 | |
| 03/06/2026 |
23.55
|
2,079,400 | 23.55 | 23.64 | 23.13 | 188,000 | 477,100 | -7.2 | |