| 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) |
0.30 | 2.01% | 176,500 | -1,600 | 0.0 |
14.50
15.60
14.50
|
|
2 tháng
(2026-08-10) |
1.10 | 7.80% | 471,600 | -1,000 | 0.0 |
14.10
15.60
14.50
|
|
3 tháng
(2026-07-10) |
0.70 | 4.83% | 791,500 | -25,000 | -0.4 |
14
15.70
14.50
|
|
6 tháng
(2026-04-13) |
-3.51 | -18.74% | 2,255,200 | 12,100 | 0.8 |
14
29.50
14.50
|
|
12 tháng
(2025-10-13) |
-2.02 | -11.73% | 2,783,700 | 36,800 | 1.7 |
14
29.50
14.50
|
|
24 tháng
(2024-10-18) |
2.43 | 19.06% | 3,188,789 | 68,200 | 2.4 |
8.91
29.50
14.50
|
|
36 tháng
(2023-10-24) |
5.88 | 63.04% | 4,463,322 | 68,000 | 2.4 |
7.90
29.50
14.50
|
|
60 tháng
(2021-11-03) |
5.73 | 60.48% | 5,879,606 | 66,700 | 2.4 |
7.68
29.50
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
14.50
|
19,200 | 14.60 | 15 | 14.50 | 0 | 1,200 | 0 | |
| 22/10/2026 |
14.90
|
15,200 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 21/10/2026 |
14.90
|
19,700 | 14.70 | 15 | 14.40 | 0 | 0 | 0 | |
| 20/10/2026 |
15
|
1,100 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
| 19/10/2026 |
15
|
2,300 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 16/10/2026 |
15
|
14,600 | 15 | 15.20 | 14.50 | 0 | 0 | 0 | |
| 15/10/2026 |
15.30
|
5,300 | 15.20 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 14/10/2026 |
15.20
|
14,800 | 15.30 | 15.40 | 14.70 | 0 | 0 | 0 | |
| 13/10/2026 |
15.40
|
1,300 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 12/10/2026 |
15.20
|
10,700 | 15.20 | 15.20 | 13.70 | 0 | 0 | 0 | |
| 09/10/2026 |
15.20
|
3,000 | 15.10 | 15.20 | 15 | 0 | 0 | 0 | |
| 08/10/2026 |
15.20
|
11,700 | 15.60 | 15.70 | 14.60 | 0 | 0 | 0 | |
| 07/10/2026 |
15.60
|
12,300 | 15 | 15.60 | 15 | 0 | 0 | 0 | |
| 06/10/2026 |
15.20
|
4,100 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 05/10/2026 |
15.10
|
12,200 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 | |
| 02/10/2026 |
14.80
|
6,300 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 01/10/2026 |
14.80
|
2,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 30/09/2026 |
14.80
|
3,100 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 29/09/2026 |
15.20
|
1,100 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 28/09/2026 |
15.20
|
8,600 | 15 | 15.20 | 14.70 | 0 | 0 | 0 | |
| 25/09/2026 |
15.20
|
20,000 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 24/09/2026 |
15.20
|
2,100 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 23/09/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/09/2026 |
15.10
|
9,400 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 21/09/2026 |
15
|
8,100 | 15 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 18/09/2026 |
15.20
|
3,700 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 17/09/2026 |
15.10
|
1,200 | 15 | 15.10 | 14.90 | 0 | 100 | 0.0 | |
| 16/09/2026 |
15
|
9,800 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 15/09/2026 |
15.10
|
9,900 | 14.80 | 15.20 | 14.80 | 100 | 1,000 | 0.0 | |
| 14/09/2026 |
15
|
12,700 | 14.60 | 15 | 14.30 | 0 | 200 | 0.0 | |
| 11/09/2026 |
14.80
|
6,800 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 10/09/2026 |
14.70
|
4,000 | 14.70 | 14.70 | 14.60 | 100 | 0 | 0.0 | |
| 09/09/2026 |
14.90
|
15,900 | 14.80 | 14.90 | 14.70 | 0 | 500 | 0.0 | |
| 08/09/2026 |
14.90
|
11,400 | 15 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.10
|
800 | 15 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15
|
2,100 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
| 03/09/2026 |
14.80
|
3,800 | 15 | 15 | 14.70 | 100 | 0 | 0.0 | |
| 28/08/2026 |
14.80
|
21,500 | 14.70 | 15.10 | 14.70 | 100 | 0 | 0.0 | |
| 27/08/2026 |
14.70
|
8,600 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 26/08/2026 |
14.40
|
14,400 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 25/08/2026 |
14.40
|
3,700 | 14.50 | 14.50 | 14.40 | 100 | 0 | 0.0 | |
| 24/08/2026 |
14.40
|
1,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 21/08/2026 |
14.50
|
7,200 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 20/08/2026 |
14.50
|
14,000 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 19/08/2026 |
14.50
|
3,000 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 18/08/2026 |
14.60
|
18,600 | 14.70 | 14.70 | 14.30 | 100 | 0 | 0.0 | |
| 17/08/2026 |
14.70
|
23,100 | 14.30 | 14.70 | 14.20 | 100 | 0 | 0.0 | |
| 14/08/2026 |
14.40
|
83,300 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
7,100 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 12/08/2026 |
14.20
|
33,300 | 14 | 14.40 | 14 | 100 | 0 | 0.0 | |
| 11/08/2026 |
14.10
|
34,800 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 10/08/2026 |
14.10
|
14,800 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
46,900 | 14.20 | 14.40 | 13.90 | 0 | 22,700 | -0.3 | |
| 06/08/2026 |
14.20
|
33,100 | 15.30 | 15.30 | 14 | 0 | 0 | 0 | |
| 05/08/2026 |
15.30
|
3,600 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 04/08/2026 |
15.20
|
5,000 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 03/08/2026 |
15.30
|
2,800 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 | |
| 31/07/2026 |
14.90
|
3,800 | 15.20 | 15.60 | 14.90 | 0 | 0 | 0 | |
| 30/07/2026 |
15.60
|
9,600 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 29/07/2026 |
15.70
|
2,200 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 28/07/2026 |
15.40
|
33,800 | 14.80 | 15.70 | 14.50 | 0 | 0 | 0 | |
| 27/07/2026 |
14.80
|
9,800 | 15.50 | 15.70 | 14.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.50
|
17,800 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 | |
| 23/07/2026 |
14.50
|
5,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
12,600 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 21/07/2026 |
14.50
|
17,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 20/07/2026 |
14.40
|
52,700 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.30
|
12,700 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 16/07/2026 |
14.30
|
21,800 | 13.90 | 14.30 | 13.60 | 0 | 500 | 0.0 | |
| 15/07/2026 |
14.10
|
4,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 14/07/2026 |
14.10
|
11,300 | 14.10 | 14.20 | 14 | 100 | 900 | 0.0 | |
| 13/07/2026 |
14.10
|
7,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 10/07/2026 |
14.50
|
5,900 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 09/07/2026 |
14.50
|
5,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.50
|
3,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 07/07/2026 |
14.90
|
4,600 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 | |
| 06/07/2026 |
14.80
|
7,300 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 03/07/2026 |
15.20
|
26,500 | 15.70 | 15.70 | 15 | 100 | 0 | 0.0 | |
| 02/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 01/07/2026 |
15.90
|
11,800 | 15.90 | 16.30 | 15.50 | 100 | 0 | 0.0 | |
| 30/06/2026 |
15.90
|
49,400 | 16.10 | 16.60 | 15 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
21,900 | 16.80 | 16.80 | 16 | 100 | 0 | 0.0 | |
| 26/06/2026 |
16.70
|
13,100 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 25/06/2026 |
16.80
|
33,000 | 16.60 | 17.20 | 16.10 | 0 | 1,200 | 0.0 | |
| 24/06/2026 |
16.20
|
28,800 | 16.60 | 17.10 | 16.20 | 0 | 0 | 0 | |
| 23/06/2026: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
| 23/06/2026 |
16.60
|
32,300 | 18.20 | 18.20 | 16.40 | 0 | 2,200 | 0.0 | |
| 22/06/2026 |
17.16
|
97,500 | 16.69 | 17.40 | 16.69 | 2,100 | 0 | 0.1 | |
| 19/06/2026 |
16.33
|
63,800 | 17.46 | 17.46 | 16.33 | 200 | 0 | 0.0 | |
| 18/06/2026 |
17.16
|
46,800 | 17.52 | 17.58 | 17.10 | 6,200 | 0 | 0.2 | |
| 17/06/2026 |
17.52
|
97,100 | 17.87 | 18.05 | 17.40 | 900 | 0 | 0.0 | |
| 16/06/2026 |
17.64
|
41,400 | 18.17 | 18.17 | 17.52 | 0 | 0 | 0 | |
| 15/06/2026 |
18.11
|
49,900 | 18.53 | 18.53 | 17.81 | 200 | 0 | 0.0 | |
| 12/06/2026 |
18.53
|
28,600 | 18.76 | 18.94 | 18.35 | 0 | 0 | 0 | |
| 11/06/2026 |
19.00
|
26,800 | 18.47 | 19.12 | 18.05 | 1,000 | 0 | 0.0 | |
| 10/06/2026 |
19.24
|
19,100 | 18.29 | 19.60 | 18.29 | 0 | 0 | 0 | |
| 09/06/2026 |
18.23
|
66,400 | 18.23 | 18.29 | 17.81 | 0 | 0 | 0 | |
| 08/06/2026 |
18.23
|
24,100 | 18.05 | 18.41 | 17.81 | 0 | 0 | 0 | |
| 05/06/2026 |
18.59
|
2,300 | 18.23 | 18.71 | 18.23 | 0 | 0 | 0 | |
| 04/06/2026 |
18.88
|
56,300 | 19.30 | 19.36 | 18.11 | 0 | 0 | 0 | |
| 03/06/2026 |
19.18
|
10,900 | 19.18 | 19.42 | 18.82 | 0 | 0 | 0 | |