| 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) |
-1.25 | -6.20% | 261,767,600 | 9,099,511 | 164.4 |
18.90
20.55
19.80
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.44% | 478,795,300 | 552,511 | -2.1 |
18.90
21.05
19.80
|
|
3 tháng
(2026-07-10) |
-1.63 | -7.95% | 775,898,600 | 5,152,511 | 129.7 |
18.03
21.05
19.80
|
|
6 tháng
(2026-04-13) |
-2.29 | -10.79% | 1,602,790,300 | -57,352,589 | -1,419.3 |
18.03
21.39
19.80
|
|
12 tháng
(2025-10-13) |
-3.01 | -13.72% | 5,061,562,600 | 16,561,611 | 951.2 |
18.03
23.23
19.80
|
|
24 tháng
(2024-10-18) |
5.44 | 40.41% | 10,429,273,200 | -65,132,069 | -1,924.1 |
12.10
23.23
19.80
|
|
36 tháng
(2023-10-24) |
9.74 | 106.43% | 14,492,139,100 | -75,248,992 | -2,172.0 |
8.70
23.23
19.80
|
|
60 tháng
(2021-11-03) |
8.36 | 79.35% | 19,839,497,200 | -78,888,629 | -2,216.0 |
6.14
23.23
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
19.80
|
10,901,100 | 19.80 | 19.90 | 19.65 | 3,211,800 | 5,964,515 | 0 | |
| 22/10/2026 |
19.90
|
7,779,000 | 20 | 20.05 | 19.75 | 1,872,512 | 2,128,300 | 0 | |
| 21/10/2026 |
20
|
12,130,800 | 19.70 | 20 | 19.70 | 6,536,228 | 6,197,137 | 0 | |
| 20/10/2026 |
19.65
|
7,650,000 | 19.70 | 19.75 | 19.50 | 1,272,260 | 2,582,434 | 0 | |
| 19/10/2026 |
19.70
|
12,029,200 | 19.90 | 19.95 | 19.60 | 5,610,751 | 2,822,770 | 0 | |
| 16/10/2026 |
19.85
|
10,919,400 | 19.90 | 20 | 19.80 | 5,114,000 | 3,479,649 | 0 | |
| 15/10/2026 |
19.90
|
32,621,600 | 19.30 | 20.10 | 19.30 | 12,909,697 | 7,750,060 | 0 | |
| 14/10/2026 |
19.35
|
15,849,800 | 19.05 | 19.45 | 19 | 6,102,647 | 891,900 | 0 | |
| 13/10/2026 |
19.05
|
6,577,800 | 19.15 | 19.15 | 19 | 755,310 | 88,228 | 0 | |
| 12/10/2026 |
19.15
|
9,895,100 | 19.05 | 19.25 | 19 | 1,217,385 | 2,085,677 | 0 | |
| 09/10/2026 |
19.05
|
14,094,300 | 18.80 | 19.15 | 18.65 | 1,555,200 | 824,600 | 13.8 | |
| 08/10/2026 |
18.90
|
11,116,900 | 19.10 | 19.15 | 18.90 | 1,795,500 | 1,184,600 | 11.7 | |
| 07/10/2026 |
19.10
|
9,984,300 | 19.15 | 19.25 | 19.05 | 2,626,200 | 3,460,400 | -16.0 | |
| 06/10/2026 |
19.20
|
17,320,700 | 19.15 | 19.20 | 18.85 | 5,183,900 | 2,989,900 | 41.7 | |
| 05/10/2026 |
19.15
|
9,210,200 | 19.10 | 19.30 | 19.10 | 2,673,600 | 2,106,200 | 11.0 | |
| 02/10/2026 |
19.10
|
11,976,700 | 19.55 | 19.65 | 19.10 | 729,800 | 1,564,800 | -16.1 | |
| 01/10/2026 |
19.55
|
7,572,900 | 19.70 | 19.80 | 19.55 | 1,614,000 | 605,900 | 19.9 | |
| 30/09/2026 |
19.65
|
6,955,000 | 19.65 | 19.80 | 19.55 | 575,900 | 1,107,000 | -10.4 | |
| 29/09/2026 |
19.60
|
9,381,700 | 19.75 | 19.80 | 19.50 | 1,391,400 | 1,745,500 | -6.9 | |
| 28/09/2026 |
19.80
|
9,922,600 | 19.90 | 20 | 19.60 | 682,000 | 1,248,400 | -11.2 | |
| 25/09/2026 |
19.90
|
7,854,300 | 19.90 | 20.10 | 19.85 | 1,047,000 | 1,281,700 | -4.7 | |
| 24/09/2026 |
19.85
|
8,475,200 | 20 | 20.10 | 19.85 | 434,000 | 1,080,100 | -12.9 | |
| 23/09/2026 |
20
|
8,858,000 | 20.10 | 20.20 | 20 | 424,100 | 2,584,400 | -43.3 | |
| 22/09/2026 |
20.10
|
9,661,200 | 20.15 | 20.20 | 19.95 | 1,513,500 | 2,525,300 | -20.3 | |
| 21/09/2026 |
20.20
|
13,897,400 | 20.15 | 20.20 | 19.90 | 3,043,600 | 526,100 | 50.9 | |
| 18/09/2026 |
19.90
|
16,843,700 | 20.55 | 20.60 | 19.90 | 2,753,200 | 7,935,500 | -103.6 | |
| 17/09/2026 |
20.55
|
16,498,200 | 20.15 | 20.55 | 20.10 | 6,296,000 | 459,000 | 119.4 | |
| 16/09/2026 |
20.30
|
9,098,600 | 20.05 | 20.30 | 20 | 4,786,000 | 25,300 | 96.0 | |
| 15/09/2026 |
20
|
15,925,500 | 19.75 | 20.15 | 19.75 | 6,789,000 | 1,852,600 | 98.3 | |
| 14/09/2026 |
19.70
|
16,345,400 | 19.75 | 19.95 | 19.60 | 7,192,400 | 314,600 | 136.0 | |
| 11/09/2026 |
19.75
|
18,351,700 | 20 | 20.05 | 19.75 | 571,800 | 7,646,100 | -140.4 | |
| 10/09/2026 |
20.10
|
6,900,700 | 20.20 | 20.25 | 20.05 | 448,500 | 1,673,300 | -24.6 | |
| 09/09/2026 |
20.20
|
12,163,000 | 20.15 | 20.25 | 19.95 | 1,995,000 | 1,572,300 | 8.5 | |
| 08/09/2026 |
20.15
|
7,453,700 | 20.20 | 20.25 | 20.10 | 566,900 | 546,500 | 0.4 | |
| 07/09/2026 |
20.20
|
14,138,400 | 20.55 | 20.65 | 20.10 | 581,300 | 2,209,400 | -33.1 | |
| 04/09/2026 |
20.55
|
8,857,700 | 20.60 | 20.85 | 20.55 | 706,000 | 1,779,400 | -22.1 | |
| 03/09/2026 |
20.60
|
11,654,500 | 21 | 21 | 20.60 | 1,132,200 | 4,248,600 | -64.5 | |
| 28/08/2026 |
21.05
|
8,679,400 | 21.05 | 21.05 | 20.85 | 1,870,100 | 365,800 | 31.7 | |
| 27/08/2026 |
21.05
|
7,612,900 | 21.05 | 21.20 | 20.85 | 1,864,400 | 783,200 | 22.7 | |
| 26/08/2026 |
21.05
|
18,747,100 | 20.65 | 21.20 | 20.50 | 724,100 | 2,172,300 | -29.9 | |
| 25/08/2026 |
20.65
|
10,212,100 | 20.75 | 20.95 | 20.65 | 907,300 | 1,102,800 | -4.0 | |
| 24/08/2026 |
20.75
|
11,070,400 | 21.05 | 21.20 | 20.75 | 259,100 | 674,500 | -8.7 | |
| 21/08/2026 |
20.85
|
15,698,000 | 20.30 | 20.85 | 20.10 | 485,500 | 1,169,400 | -13.8 | |
| 20/08/2026 |
20.30
|
10,904,100 | 20 | 20.35 | 20 | 1,460,600 | 311,100 | 23.2 | |
| 19/08/2026 |
19.95
|
5,046,400 | 19.95 | 20 | 19.85 | 869,800 | 624,600 | 4.9 | |
| 18/08/2026 |
19.95
|
7,081,200 | 19.90 | 20.05 | 19.85 | 2,127,100 | 1,414,800 | 14.2 | |
| 17/08/2026 |
19.90
|
7,655,700 | 20 | 20.20 | 19.90 | 281,800 | 830,200 | -10.9 | |
| 14/08/2026 |
20
|
11,904,400 | 20.15 | 20.25 | 20 | 785,200 | 1,645,000 | -17.2 | |
| 13/08/2026 |
20.15
|
11,662,400 | 20.50 | 20.55 | 20.15 | 759,900 | 2,828,800 | -42.1 | |
| 12/08/2026 |
20.45
|
8,937,200 | 20.40 | 20.50 | 20.35 | 632,600 | 1,601,200 | -19.8 | |
| 11/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/08/2026 |
20.35
|
18,715,600 | 20.50 | 20.55 | 20.35 | 594,500 | 2,888,700 | -46.9 | |
| 10/08/2026 |
20.20
|
28,450,200 | 20.12 | 20.37 | 19.95 | 2,792,200 | 730,900 | 49.9 | |
| 07/08/2026 |
20.12
|
9,472,600 | 19.91 | 20.28 | 19.87 | 996,000 | 488,800 | 12.2 | |
| 06/08/2026 |
19.91
|
9,531,400 | 20.24 | 20.28 | 19.83 | 951,700 | 208,200 | 17.8 | |
| 05/08/2026 |
20.24
|
14,039,700 | 20.41 | 20.41 | 20.03 | 5,677,900 | 596,200 | 123.5 | |
| 04/08/2026 |
20.32
|
16,987,000 | 20.07 | 20.37 | 19.99 | 7,351,800 | 269,000 | 171.6 | |
| 03/08/2026 |
19.99
|
22,735,100 | 18.95 | 20.03 | 18.95 | 4,630,300 | 857,700 | 89.4 | |
| 31/07/2026 |
18.74
|
12,050,200 | 19.03 | 19.28 | 18.74 | 1,624,400 | 1,668,400 | -1.2 | |
| 30/07/2026 |
18.74
|
11,202,100 | 18.37 | 18.83 | 18.37 | 834,600 | 1,430,600 | -13.2 | |
| 29/07/2026 |
18.41
|
8,827,700 | 18.49 | 18.49 | 18.28 | 1,111,400 | 1,520,600 | -9.0 | |
| 28/07/2026 |
18.45
|
17,345,000 | 17.91 | 18.45 | 17.78 | 6,434,100 | 5,071,800 | 30.1 | |
| 27/07/2026 |
18.03
|
13,775,200 | 18.28 | 18.49 | 18.03 | 5,551,900 | 2,983,300 | 56.4 | |
| 24/07/2026 |
18.24
|
10,335,400 | 18.37 | 18.41 | 18.08 | 924,700 | 3,510,500 | -56.5 | |
| 23/07/2026 |
18.37
|
20,982,400 | 18.58 | 18.91 | 17.99 | 1,169,500 | 7,973,200 | -150.3 | |
| 22/07/2026 |
18.62
|
21,154,000 | 18.99 | 19.33 | 18.62 | 7,526,800 | 6,599,200 | 21.2 | |
| 21/07/2026 |
18.91
|
11,291,200 | 18.91 | 19.20 | 18.83 | 1,853,600 | 4,019,800 | -49.4 | |
| 20/07/2026 |
18.99
|
20,670,900 | 19.66 | 19.74 | 18.99 | 1,276,300 | 3,116,400 | -42.7 | |
| 17/07/2026 |
19.78
|
10,399,600 | 20.03 | 20.07 | 19.78 | 752,600 | 3,716,900 | -70.6 | |
| 16/07/2026 |
20.12
|
14,637,000 | 19.95 | 20.20 | 19.58 | 1,056,600 | 4,138,400 | -73.4 | |
| 15/07/2026 |
19.95
|
12,725,100 | 20.20 | 20.37 | 19.95 | 1,044,800 | 3,052,600 | -48.4 | |
| 14/07/2026 |
20.45
|
12,268,700 | 19.99 | 20.45 | 19.99 | 1,916,500 | 2,630,900 | -17.1 | |
| 13/07/2026 |
20.37
|
16,165,400 | 20.49 | 20.53 | 19.99 | 4,508,200 | 1,417,300 | 75.5 | |
| 10/07/2026 |
20.53
|
10,507,600 | 20.49 | 20.82 | 20.45 | 3,951,800 | 1,275,700 | 66.2 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/07/2026 |
20.49
|
11,216,900 | 20.78 | 20.82 | 20.49 | 1,271,300 | 2,738,100 | -36.3 | |
| 08/07/2026 |
20.82
|
20,204,000 | 20.62 | 20.94 | 20.58 | 4,834,400 | 962,500 | 100.5 | |
| 07/07/2026 |
20.62
|
12,368,800 | 20.34 | 20.62 | 20.26 | 1,334,900 | 1,043,000 | 7.5 | |
| 06/07/2026 |
20.26
|
12,882,800 | 20.58 | 20.66 | 20.22 | 830,900 | 1,476,900 | -16.6 | |
| 03/07/2026 |
20.50
|
13,552,000 | 20.66 | 20.66 | 20.34 | 1,231,600 | 3,520,700 | -58.4 | |
| 02/07/2026 |
20.54
|
9,990,900 | 20.66 | 20.74 | 20.50 | 951,700 | 442,400 | 13.1 | |
| 01/07/2026 |
20.62
|
21,333,400 | 20.26 | 20.62 | 20.26 | 1,492,400 | 345,500 | 29.4 | |
| 30/06/2026 |
20.18
|
13,531,800 | 20.10 | 20.22 | 20.06 | 514,200 | 3,488,700 | -74.9 | |
| 29/06/2026 |
20.10
|
15,811,500 | 19.90 | 20.22 | 19.86 | 929,400 | 3,386,000 | -61.6 | |
| 26/06/2026 |
19.82
|
6,906,000 | 19.78 | 19.86 | 19.74 | 436,500 | 1,642,100 | -29.8 | |
| 25/06/2026 |
19.78
|
7,581,600 | 19.86 | 19.94 | 19.78 | 1,098,100 | 2,895,900 | -44.6 | |
| 24/06/2026 |
19.86
|
12,609,600 | 19.90 | 19.98 | 19.74 | 1,449,000 | 3,162,100 | -42.4 | |
| 23/06/2026 |
19.86
|
18,566,900 | 19.98 | 20.26 | 19.82 | 713,700 | 4,496,900 | -94.7 | |
| 22/06/2026 |
19.86
|
7,728,200 | 20.06 | 20.10 | 19.86 | 898,200 | 1,647,300 | -18.7 | |
| 19/06/2026 |
20.02
|
7,101,000 | 20.22 | 20.22 | 20.02 | 251,300 | 764,700 | -12.9 | |
| 18/06/2026 |
20.22
|
6,966,700 | 20.18 | 20.26 | 20.14 | 2,110,000 | 1,192,800 | 23.1 | |
| 17/06/2026 |
20.18
|
11,616,400 | 20.14 | 20.26 | 20.10 | 1,393,900 | 2,778,300 | -34.9 | |
| 16/06/2026 |
20.10
|
11,650,300 | 20.22 | 20.26 | 20.10 | 872,500 | 4,859,200 | -100.5 | |
| 15/06/2026 |
20.18
|
15,663,000 | 20.06 | 20.30 | 20.06 | 1,601,900 | 5,108,200 | -88.2 | |
| 12/06/2026 |
19.90
|
20,423,200 | 20.02 | 20.18 | 19.90 | 1,361,100 | 3,665,300 | -57.7 | |
| 11/06/2026 |
19.82
|
4,549,700 | 19.74 | 19.82 | 19.66 | 1,185,300 | 1,411,600 | -5.6 | |
| 10/06/2026 |
19.78
|
9,375,900 | 19.74 | 19.90 | 19.74 | 263,800 | 3,761,300 | -86.5 | |
| 09/06/2026 |
19.74
|
9,759,500 | 19.74 | 19.90 | 19.66 | 1,118,100 | 4,454,600 | -82.3 | |
| 08/06/2026 |
19.70
|
12,089,800 | 19.94 | 19.94 | 19.66 | 238,600 | 1,707,700 | -36.3 | |
| 05/06/2026 |
20.02
|
8,343,500 | 20.06 | 20.14 | 20.02 | 2,809,800 | 1,300,800 | 37.9 | |
| 04/06/2026 |
20.02
|
8,558,000 | 20.06 | 20.18 | 19.94 | 925,000 | 1,497,100 | -14.3 | |
| 03/06/2026 |
20.18
|
14,476,800 | 19.74 | 20.18 | 19.74 | 5,117,600 | 4,184,500 | 23.4 | |