| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.43 | 3.58% | 7,119,500 | 529,900 | 7.9 |
11.68
13.55
13.55
|
|
2 tháng
(2026-08-10) |
-0.65 | -4.98% | 10,280,900 | 619,000 | 9.0 |
11.68
13.55
13.55
|
|
3 tháng
(2026-07-10) |
-0.45 | -3.53% | 14,253,100 | 837,100 | 11.8 |
11.34
13.55
13.55
|
|
6 tháng
(2026-04-13) |
-2.35 | -16.03% | 28,544,500 | 211,700 | 2.6 |
11.34
15.18
13.55
|
|
12 tháng
(2025-10-13) |
-5.12 | -29.40% | 102,256,900 | -4,045,700 | -62.3 |
11.34
19.56
13.55
|
|
24 tháng
(2024-10-18) |
1.26 | 11.46% | 253,575,100 | 1,172,351 | 32.8 |
9
19.56
13.55
|
|
36 tháng
(2023-10-24) |
0.88 | 7.75% | 349,434,200 | -2,668,842 | -9.3 |
9
19.56
13.55
|
|
60 tháng
(2021-11-03) |
-7.22 | -37% | 994,969,700 | -3,575,300 | -63.8 |
6.99
23.77
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
13.55
|
843,900 | 13.40 | 13.75 | 13.30 | 0 | 0 | 0 | |
| 22/10/2026 |
13.40
|
888,200 | 13.15 | 13.75 | 13.15 | 0 | 0 | 0 | |
| 21/10/2026 |
13.40
|
749,100 | 13.45 | 13.50 | 13.15 | 0 | 0 | 0 | |
| 20/10/2026 |
13.35
|
881,200 | 13.20 | 13.35 | 12.95 | 0 | 0 | 0 | |
| 19/10/2026 |
13.20
|
1,842,800 | 12.50 | 13.20 | 12.40 | 0 | 200 | 0 | |
| 16/10/2026 |
12.35
|
225,900 | 12.65 | 12.65 | 12.30 | 0 | 0 | 0 | |
| 15/10/2026 |
12.45
|
457,100 | 12.20 | 12.65 | 12.20 | 0 | 6,000 | 0 | |
| 14/10/2026 |
12.30
|
264,000 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 | |
| 13/10/2026 |
12.30
|
240,300 | 12.40 | 12.60 | 12.30 | 0 | 4,000 | 0 | |
| 12/10/2026 |
12.40
|
340,400 | 12.40 | 12.55 | 12.20 | 0 | 0 | 0 | |
| 09/10/2026 |
12.25
|
349,900 | 12.45 | 12.45 | 12.25 | 0 | 110,000 | -1.4 | |
| 08/10/2026 |
12.30
|
498,300 | 12.80 | 12.90 | 12.30 | 0 | 110,000 | -1.4 | |
| 07/10/2026 |
12.65
|
275,700 | 12.50 | 12.65 | 12.30 | 0 | 0 | 0 | |
| 06/10/2026 |
12.30
|
794,800 | 12.15 | 12.60 | 12.15 | 0 | 0 | 0 | |
| 05/10/2026 |
12.10
|
344,400 | 12 | 12.60 | 12 | 0 | 400 | 0.0 | |
| 02/10/2026 |
12.05
|
242,200 | 11.95 | 12.25 | 11.85 | 0 | 0 | 0 | |
| 01/10/2026 |
11.90
|
144,300 | 11.85 | 11.90 | 11.80 | 0 | 0 | 0 | |
| 30/09/2026 |
11.85
|
125,100 | 11.85 | 11.95 | 11.80 | 0 | 500 | 0.0 | |
| 29/09/2026 |
11.85
|
87,800 | 11.80 | 11.95 | 11.75 | 0 | 700 | 0.0 | |
| 28/09/2026 |
11.85
|
191,800 | 11.95 | 12.15 | 11.75 | 0 | 4,500 | -0.1 | |
| 25/09/2026 |
11.90
|
165,100 | 11.95 | 11.95 | 11.80 | 0 | 100 | 0.0 | |
| 24/09/2026 |
11.80
|
1,240,800 | 12.55 | 12.55 | 11.80 | 0 | 2,400 | 0.0 | |
| 23/09/2026 |
12.55
|
296,600 | 12.55 | 12.65 | 12.25 | 153,000 | 26,000 | 1.6 | |
| 22/09/2026 |
12.40
|
546,400 | 11.85 | 12.45 | 11.80 | 160,000 | 5,100 | 1.9 | |
| 21/09/2026 |
11.80
|
140,200 | 11.65 | 11.90 | 11.65 | 4,000 | 900 | 0.0 | |
| 18/09/2026 |
11.80
|
118,900 | 11.95 | 11.95 | 11.80 | 0 | 5,500 | -0.1 | |
| 17/09/2026 |
11.80
|
106,600 | 11.90 | 11.95 | 11.80 | 0 | 2,500 | 0.0 | |
| 16/09/2026: Cổ tức tiền mặt tỉ lệ: 3.2% | |||||||||
| 16/09/2026 |
11.80
|
237,300 | 11.90 | 12.10 | 11.75 | 3,500 | 9,300 | -0.1 | |
| 15/09/2026 |
11.68
|
201,000 | 11.68 | 11.83 | 11.63 | 50,300 | 0 | 0.6 | |
| 14/09/2026 |
11.68
|
264,800 | 11.78 | 11.87 | 11.63 | 136,100 | 4,500 | 1.6 | |
| 11/09/2026 |
11.78
|
382,400 | 11.78 | 11.87 | 11.68 | 184,100 | 20,300 | 2.0 | |
| 10/09/2026 |
11.73
|
403,100 | 11.78 | 11.87 | 11.58 | 11,900 | 0 | 0.1 | |
| 09/09/2026 |
11.78
|
88,900 | 11.83 | 12.02 | 11.78 | 1,000 | 1,900 | 0.0 | |
| 08/09/2026 |
11.87
|
223,000 | 12.07 | 12.07 | 11.68 | 24,800 | 4,200 | 0.2 | |
| 07/09/2026 |
12.07
|
86,900 | 12.12 | 12.26 | 11.97 | 0 | 7,100 | -0.1 | |
| 04/09/2026 |
12.17
|
172,000 | 12.12 | 12.41 | 12.07 | 200 | 7,700 | -0.1 | |
| 03/09/2026 |
12.26
|
70,400 | 12.26 | 12.41 | 12.17 | 700 | 6,100 | -0.1 | |
| 28/08/2026 |
12.26
|
117,200 | 12.46 | 12.46 | 12.26 | 400 | 7,000 | -0.1 | |
| 27/08/2026 |
12.41
|
109,800 | 12.46 | 12.51 | 12.31 | 0 | 5,300 | -0.1 | |
| 26/08/2026 |
12.46
|
113,400 | 12.51 | 12.51 | 12.31 | 2,800 | 2,800 | 0.0 | |
| 25/08/2026 |
12.51
|
167,700 | 12.60 | 12.60 | 12.36 | 2,700 | 0 | 0.0 | |
| 24/08/2026 |
12.56
|
205,600 | 12.70 | 12.70 | 12.46 | 8,900 | 0 | 0.1 | |
| 21/08/2026 |
12.56
|
371,100 | 12.46 | 12.60 | 12.26 | 18,000 | 10,600 | 0.1 | |
| 20/08/2026 |
12.46
|
75,700 | 12.65 | 12.65 | 12.36 | 100 | 0 | 0.0 | |
| 19/08/2026 |
12.51
|
252,900 | 12.46 | 12.65 | 12.46 | 191,800 | 4,200 | 2.4 | |
| 18/08/2026 |
12.46
|
187,600 | 12.56 | 12.75 | 12.36 | 7,800 | 0 | 0.1 | |
| 17/08/2026 |
12.46
|
120,800 | 12.65 | 12.75 | 12.41 | 1,900 | 1,700 | 0.0 | |
| 14/08/2026 |
12.65
|
221,700 | 12.95 | 12.95 | 12.46 | 15,600 | 4,900 | 0.1 | |
| 13/08/2026 |
12.90
|
260,100 | 12.99 | 12.99 | 12.65 | 0 | 5,800 | -0.1 | |
| 12/08/2026 |
12.95
|
312,900 | 12.90 | 13.29 | 12.90 | 0 | 7,600 | -0.1 | |
| 11/08/2026 |
12.90
|
101,300 | 12.99 | 12.99 | 12.85 | 0 | 37,200 | -0.5 | |
| 10/08/2026 |
12.95
|
214,300 | 12.85 | 12.95 | 12.70 | 3,200 | 57,000 | -0.7 | |
| 07/08/2026 |
12.60
|
446,400 | 12.46 | 12.80 | 12.46 | 3,600 | 63,200 | -0.8 | |
| 06/08/2026 |
12.70
|
144,100 | 12.90 | 12.90 | 12.41 | 0 | 36,800 | -0.5 | |
| 05/08/2026 |
12.85
|
251,100 | 13.04 | 13.63 | 12.70 | 100,200 | 31,600 | 1.0 | |
| 04/08/2026 |
12.85
|
430,500 | 12.12 | 12.95 | 12.12 | 101,400 | 15,100 | 1.1 | |
| 03/08/2026 |
12.12
|
204,400 | 11.87 | 12.17 | 11.87 | 13,200 | 1,000 | 0.2 | |
| 31/07/2026 |
11.87
|
85,500 | 11.97 | 12.02 | 11.83 | 1,800 | 800 | 0.0 | |
| 30/07/2026 |
11.97
|
216,100 | 11.44 | 12.02 | 11.44 | 19,500 | 0 | 0.2 | |
| 29/07/2026 |
11.63
|
41,600 | 11.68 | 11.78 | 11.53 | 2,300 | 0 | 0.0 | |
| 28/07/2026 |
11.58
|
181,600 | 11.14 | 11.68 | 11.14 | 15,600 | 1,500 | 0.2 | |
| 27/07/2026 |
11.34
|
94,900 | 11.97 | 11.97 | 11.34 | 200 | 21,800 | -0.3 | |
| 24/07/2026 |
11.87
|
49,400 | 11.97 | 11.97 | 11.78 | 100 | 300 | 0.0 | |
| 23/07/2026 |
11.97
|
164,900 | 11.68 | 11.97 | 11.53 | 3,600 | 8,500 | -0.1 | |
| 22/07/2026 |
11.87
|
102,900 | 11.73 | 11.92 | 11.68 | 1,000 | 9,800 | -0.1 | |
| 21/07/2026 |
11.87
|
159,200 | 11.68 | 12.02 | 11.68 | 19,600 | 1,400 | 0.2 | |
| 20/07/2026 |
11.73
|
250,000 | 12.17 | 12.22 | 11.68 | 74,100 | 3,600 | 0.9 | |
| 17/07/2026 |
12.17
|
106,100 | 12.41 | 12.41 | 12.17 | 800 | 1,300 | 0.0 | |
| 16/07/2026 |
12.41
|
149,300 | 12.36 | 12.46 | 12.12 | 3,000 | 3,200 | 0.0 | |
| 15/07/2026 |
12.36
|
148,500 | 12.36 | 12.51 | 12.31 | 0 | 100 | 0.0 | |
| 14/07/2026 |
12.36
|
206,200 | 12.26 | 12.46 | 12.17 | 51,100 | 1,900 | 0.6 | |
| 13/07/2026 |
12.31
|
479,900 | 12.90 | 12.90 | 12.17 | 24,400 | 17,400 | 0.1 | |
| 10/07/2026 |
12.75
|
59,600 | 12.95 | 12.99 | 12.75 | 1,900 | 0 | 0.0 | |
| 09/07/2026 |
12.95
|
219,700 | 12.65 | 12.95 | 12.65 | 400 | 0 | 0.0 | |
| 08/07/2026 |
12.65
|
160,000 | 12.90 | 12.95 | 12.65 | 12,000 | 0 | 0.2 | |
| 07/07/2026 |
12.90
|
198,500 | 12.70 | 12.95 | 12.60 | 7,000 | 0 | 0.1 | |
| 06/07/2026 |
12.85
|
244,100 | 12.99 | 13.14 | 12.70 | 0 | 3,200 | 0.0 | |
| 03/07/2026 |
12.99
|
86,600 | 13.14 | 13.14 | 12.99 | 1,400 | 0 | 0.0 | |
| 02/07/2026 |
13.09
|
100,400 | 13.24 | 13.29 | 13.09 | 3,900 | 0 | 0.1 | |
| 01/07/2026 |
13.24
|
82,500 | 13.14 | 13.24 | 13.14 | 2,200 | 100 | 0.0 | |
| 30/06/2026 |
12.99
|
324,300 | 13.29 | 13.29 | 12.99 | 100,000 | 400 | 1.3 | |
| 29/06/2026 |
13.19
|
117,900 | 13.04 | 13.29 | 13.04 | 1,000 | 31,000 | -0.4 | |
| 26/06/2026 |
13.29
|
251,700 | 13.24 | 13.38 | 13.19 | 0 | 0 | 0 | |
| 25/06/2026 |
13.38
|
150,600 | 13.33 | 13.38 | 13.24 | 300 | 0 | 0.0 | |
| 24/06/2026 |
13.33
|
111,800 | 13.33 | 13.43 | 13.19 | 0 | 0 | 0 | |
| 23/06/2026 |
13.33
|
218,500 | 13.38 | 13.43 | 13.29 | 90,200 | 100 | 1.2 | |
| 22/06/2026 |
13.38
|
81,700 | 13.53 | 13.53 | 13.38 | 0 | 4,800 | -0.1 | |
| 19/06/2026 |
13.48
|
221,800 | 13.63 | 13.63 | 13.29 | 400 | 21,300 | -0.3 | |
| 18/06/2026 |
13.29
|
147,700 | 13.53 | 13.58 | 13.29 | 500 | 600 | 0.0 | |
| 17/06/2026 |
13.48
|
64,100 | 13.43 | 13.53 | 13.38 | 400 | 0 | 0.0 | |
| 16/06/2026 |
13.43
|
87,900 | 13.29 | 13.48 | 13.29 | 14,200 | 0 | 0.2 | |
| 15/06/2026 |
13.29
|
147,300 | 13.19 | 13.38 | 13.19 | 8,400 | 2,400 | 0.1 | |
| 12/06/2026 |
13.24
|
156,600 | 13.38 | 13.43 | 12.95 | 4,500 | 400 | 0.1 | |
| 11/06/2026 |
13.38
|
39,000 | 13.58 | 13.58 | 13.38 | 0 | 0 | 0 | |
| 10/06/2026 |
13.58
|
136,800 | 13.19 | 13.58 | 13.19 | 0 | 900 | 0.0 | |
| 09/06/2026 |
13.43
|
86,300 | 13.24 | 13.43 | 12.99 | 1,200 | 3,100 | 0.0 | |
| 08/06/2026 |
13.19
|
205,300 | 13.29 | 13.29 | 13.04 | 400 | 0 | 0.0 | |
| 05/06/2026 |
13.33
|
95,100 | 13.29 | 13.43 | 13.19 | 0 | 3,900 | -0.1 | |
| 04/06/2026 |
13.14
|
398,600 | 13.33 | 13.48 | 13.14 | 300 | 18,600 | -0.3 | |
| 03/06/2026 |
13.33
|
69,000 | 13.38 | 13.43 | 13.29 | 0 | 18,000 | -0.2 | |