| 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) |
6.97 | 38.67% | 34,149,500 | 348,420 | 0 |
17.93
25
21.20
|
|
2 tháng
(2026-08-10) |
8.40 | 50.56% | 43,794,700 | 348,420 | 0 |
16.60
25
21.20
|
|
3 tháng
(2026-07-10) |
9.06 | 56.83% | 54,424,400 | 348,420 | 0 |
15.80
25
21.20
|
|
6 tháng
(2026-04-13) |
11.05 | 79.24% | 105,943,700 | 348,420 | 0 |
13.66
25
21.20
|
|
12 tháng
(2025-10-13) |
11.67 | 87.56% | 165,490,900 | 348,420 | 0 |
13.06
25
21.20
|
|
24 tháng
(2024-10-18) |
10.60 | 73.67% | 227,156,100 | 348,420 | 0 |
11.42
25
21.20
|
|
36 tháng
(2023-10-24) |
13.91 | 125.40% | 402,585,900 | 348,420 | 0 |
9.63
25
21.20
|
|
60 tháng
(2021-11-03) |
11.33 | 82.88% | 555,020,522 | 348,440 | 0.0 |
4.95
25
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.20
|
1,019,900 | 21.85 | 22.10 | 21.20 | 60,400 | 42,500 | 0 | |
| 22/10/2026 |
21.70
|
992,100 | 20.95 | 21.80 | 20.95 | 83,700 | 57,200 | 0 | |
| 21/10/2026 |
21.30
|
3,842,200 | 23 | 23 | 21.30 | 167,400 | 236,400 | 0 | |
| 20/10/2026 |
22.90
|
712,800 | 22.60 | 23.15 | 22.30 | 32,300 | 110,000 | 0 | |
| 19/10/2026 |
22.70
|
780,000 | 22.60 | 22.90 | 22.25 | 74,900 | 231,100 | 0 | |
| 16/10/2026 |
22.40
|
1,097,700 | 22.05 | 22.85 | 22.05 | 144,600 | 61,900 | 0 | |
| 15/10/2026 |
22
|
2,963,800 | 23.30 | 23.30 | 21.90 | 399,300 | 259,200 | 0 | |
| 14/10/2026 |
23.15
|
1,078,800 | 23.55 | 23.90 | 23.10 | 135,700 | 207,200 | 0 | |
| 13/10/2026 |
23.55
|
1,161,300 | 24.05 | 24.55 | 23.55 | 49,600 | 214,200 | 0 | |
| 12/10/2026 |
23.80
|
1,956,900 | 23.55 | 24.45 | 23.10 | 314,000 | 146,600 | 0 | |
| 09/10/2026 |
24.10
|
1,150,300 | 25.15 | 25.15 | 24 | 121,200 | 105,600 | 0 | |
| 08/10/2026 |
25
|
1,819,100 | 24.95 | 25.20 | 24.15 | 326,900 | 90,600 | 0 | |
| 07/10/2026 |
24.60
|
2,326,200 | 24.25 | 25.55 | 23.90 | 422,400 | 126,300 | 0 | |
| 06/10/2026 |
23.90
|
1,234,200 | 23.50 | 24 | 23 | 154,800 | 114,000 | 0 | |
| 05/10/2026 |
22.85
|
961,200 | 22.40 | 23.25 | 22.15 | 296,020 | 85,100 | 0 | |
| 02/10/2026 |
22
|
1,401,300 | 21.95 | 23.05 | 21.95 | 123,700 | 165,700 | 0 | |
| 01/10/2026 |
21.60
|
1,321,500 | 20.85 | 21.70 | 20.85 | 156,500 | 159,800 | 0 | |
| 30/09/2026 |
20.90
|
1,870,000 | 21.90 | 21.90 | 20.60 | 114,500 | 157,600 | 0 | |
| 29/09/2026 |
21.90
|
1,967,900 | 21 | 22.30 | 20.85 | 195,200 | 264,900 | 0 | |
| 28/09/2026 |
20.85
|
1,373,700 | 21 | 21.50 | 20.50 | 35,200 | 320,300 | 0 | |
| 25/09/2026 |
20.50
|
1,408,100 | 19.35 | 20.50 | 19.25 | 182,300 | 174,800 | 0 | |
| 24/09/2026 |
19.20
|
1,876,100 | 19.90 | 20.30 | 19 | 0 | 0 | 0 | |
| 23/09/2026 |
19.50
|
1,657,100 | 20 | 20.50 | 19.50 | 0 | 0 | 0 | |
| 22/09/2026 |
19.50
|
2,510,700 | 18.35 | 19.50 | 18.30 | 0 | 0 | 0 | |
| 21/09/2026 |
18.25
|
1,007,200 | 18.20 | 18.35 | 17.95 | 0 | 0 | 0 | |
| 18/09/2026 |
18.10
|
503,300 | 18.20 | 18.35 | 18.05 | 0 | 0 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/09/2026 |
18.15
|
1,092,400 | 18.60 | 18.75 | 18.05 | 0 | 0 | 0 | |
| 16/09/2026 |
18.55
|
1,380,300 | 18.98 | 19.26 | 18.50 | 0 | 0 | 0 | |
| 15/09/2026 |
18.93
|
2,167,200 | 18.22 | 19.12 | 18.08 | 0 | 0 | 0 | |
| 14/09/2026 |
18.08
|
1,265,000 | 18.03 | 18.60 | 17.79 | 0 | 0 | 0 | |
| 11/09/2026 |
17.93
|
685,200 | 18.41 | 18.69 | 17.93 | 0 | 0 | 0 | |
| 10/09/2026 |
18.12
|
1,748,800 | 18.12 | 18.83 | 17.89 | 0 | 0 | 0 | |
| 09/09/2026 |
18.03
|
654,000 | 18.31 | 18.41 | 17.93 | 0 | 0 | 0 | |
| 08/09/2026 |
18.03
|
1,919,000 | 17.03 | 18.03 | 16.70 | 0 | 0 | 0 | |
| 07/09/2026 |
16.98
|
405,400 | 17.41 | 17.41 | 16.98 | 0 | 0 | 0 | |
| 04/09/2026 |
17.22
|
322,200 | 17.55 | 17.55 | 17.17 | 0 | 0 | 0 | |
| 03/09/2026 |
17.46
|
503,600 | 17.55 | 17.60 | 17.36 | 0 | 0 | 0 | |
| 28/08/2026 |
17.41
|
457,800 | 17.36 | 17.51 | 17.22 | 0 | 0 | 0 | |
| 27/08/2026 |
17.36
|
391,700 | 17.17 | 17.36 | 16.98 | 0 | 0 | 0 | |
| 26/08/2026 |
17.13
|
429,300 | 17.22 | 17.36 | 16.98 | 0 | 0 | 0 | |
| 25/08/2026 |
17.32
|
412,900 | 17.46 | 17.55 | 17.17 | 0 | 0 | 0 | |
| 24/08/2026 |
17.46
|
604,800 | 17.41 | 17.55 | 17.27 | 0 | 0 | 0 | |
| 21/08/2026 |
17.27
|
818,300 | 17.08 | 17.41 | 17.03 | 0 | 0 | 0 | |
| 20/08/2026 |
16.98
|
286,000 | 17.17 | 17.17 | 16.89 | 0 | 0 | 0 | |
| 19/08/2026 |
17.17
|
361,800 | 17.27 | 17.27 | 16.89 | 0 | 0 | 0 | |
| 18/08/2026 |
17.22
|
914,000 | 17.36 | 17.74 | 17.13 | 0 | 0 | 0 | |
| 17/08/2026 |
17.27
|
447,500 | 16.89 | 17.27 | 16.65 | 0 | 0 | 0 | |
| 14/08/2026 |
16.89
|
502,400 | 16.98 | 17.22 | 16.79 | 0 | 0 | 0 | |
| 13/08/2026 |
16.98
|
517,400 | 17.08 | 17.32 | 16.94 | 0 | 0 | 0 | |
| 12/08/2026 |
17.17
|
583,700 | 17.08 | 17.36 | 16.84 | 0 | 0 | 0 | |
| 11/08/2026 |
17.17
|
1,129,200 | 16.70 | 17.46 | 16.60 | 0 | 0 | 0 | |
| 10/08/2026 |
16.60
|
557,200 | 16.08 | 16.60 | 15.99 | 0 | 0 | 0 | |
| 07/08/2026 |
16.04
|
466,100 | 15.89 | 16.27 | 15.80 | 0 | 0 | 0 | |
| 06/08/2026 |
15.80
|
166,400 | 16.08 | 16.13 | 15.80 | 0 | 0 | 0 | |
| 05/08/2026 |
15.99
|
543,700 | 16.04 | 16.13 | 15.80 | 0 | 0 | 0 | |
| 04/08/2026 |
16.08
|
551,300 | 16.18 | 16.32 | 15.99 | 0 | 0 | 0 | |
| 03/08/2026 |
16.18
|
473,300 | 16.13 | 16.56 | 16.04 | 0 | 0 | 0 | |
| 31/07/2026 |
16.13
|
471,300 | 16.56 | 16.60 | 16.08 | 0 | 0 | 0 | |
| 30/07/2026 |
16.42
|
1,211,800 | 15.94 | 16.89 | 15.94 | 0 | 0 | 0 | |
| 29/07/2026 |
15.80
|
287,600 | 16.08 | 16.08 | 15.66 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
334,400 | 15.94 | 16.04 | 15.70 | 0 | 0 | 0 | |
| 27/07/2026 |
15.94
|
390,100 | 16.42 | 16.51 | 15.94 | 0 | 0 | 0 | |
| 24/07/2026 |
16.51
|
975,400 | 16.13 | 16.65 | 15.89 | 0 | 0 | 0 | |
| 23/07/2026 |
15.99
|
632,200 | 16.42 | 16.46 | 15.75 | 0 | 0 | 0 | |
| 22/07/2026 |
16.32
|
628,500 | 16.37 | 16.75 | 16.13 | 0 | 0 | 0 | |
| 21/07/2026 |
16.27
|
912,400 | 16.04 | 16.98 | 15.99 | 0 | 0 | 0 | |
| 20/07/2026 |
16.04
|
567,200 | 16.56 | 16.56 | 15.89 | 0 | 0 | 0 | |
| 17/07/2026 |
16.18
|
205,300 | 16.42 | 16.46 | 16.08 | 0 | 0 | 0 | |
| 16/07/2026 |
16.42
|
333,300 | 16.42 | 16.46 | 15.94 | 0 | 0 | 0 | |
| 15/07/2026 |
16.37
|
169,400 | 16.70 | 16.70 | 16.08 | 0 | 0 | 0 | |
| 14/07/2026 |
16.70
|
564,900 | 16.13 | 16.70 | 16.04 | 0 | 0 | 0 | |
| 13/07/2026 |
16.04
|
286,800 | 16.13 | 16.23 | 15.75 | 0 | 0 | 0 | |
| 10/07/2026 |
15.94
|
458,300 | 16.42 | 16.42 | 15.80 | 0 | 0 | 0 | |
| 09/07/2026 |
16.32
|
261,100 | 16.37 | 16.65 | 16.32 | 0 | 0 | 0 | |
| 08/07/2026 |
16.23
|
252,400 | 16.37 | 16.56 | 16.23 | 0 | 0 | 0 | |
| 07/07/2026 |
16.23
|
259,900 | 16.23 | 16.37 | 16.04 | 0 | 0 | 0 | |
| 06/07/2026 |
16.23
|
716,300 | 16.75 | 16.75 | 15.75 | 0 | 0 | 0 | |
| 03/07/2026 |
16.70
|
719,600 | 17.17 | 17.17 | 16.60 | 0 | 0 | 0 | |
| 02/07/2026 |
17.13
|
420,800 | 17.27 | 17.51 | 17.08 | 0 | 0 | 0 | |
| 01/07/2026 |
17.27
|
566,700 | 17.41 | 17.60 | 17.17 | 0 | 0 | 0 | |
| 30/06/2026 |
17.32
|
432,900 | 17.46 | 17.60 | 17.13 | 0 | 0 | 0 | |
| 29/06/2026 |
17.55
|
509,700 | 17.32 | 17.55 | 16.94 | 0 | 0 | 0 | |
| 26/06/2026 |
17.17
|
671,500 | 17.27 | 17.51 | 17.08 | 0 | 0 | 0 | |
| 25/06/2026 |
17.27
|
608,500 | 17.55 | 17.65 | 17.22 | 0 | 0 | 0 | |
| 24/06/2026 |
17.46
|
577,700 | 17.13 | 17.46 | 16.70 | 0 | 0 | 0 | |
| 23/06/2026 |
16.89
|
1,735,000 | 17.93 | 18.83 | 16.89 | 0 | 0 | 0 | |
| 22/06/2026 |
17.93
|
766,000 | 17.51 | 18.22 | 17.32 | 0 | 0 | 0 | |
| 19/06/2026 |
17.27
|
1,205,500 | 16.23 | 17.27 | 16.13 | 0 | 0 | 0 | |
| 18/06/2026 |
16.18
|
224,600 | 16.23 | 16.27 | 16.04 | 0 | 0 | 0 | |
| 17/06/2026 |
16.13
|
257,000 | 15.89 | 16.13 | 15.85 | 0 | 0 | 0 | |
| 16/06/2026 |
15.94
|
377,600 | 16.18 | 16.18 | 15.80 | 0 | 0 | 0 | |
| 15/06/2026 |
16.04
|
775,000 | 16.46 | 16.46 | 15.94 | 0 | 0 | 0 | |
| 12/06/2026 |
16.51
|
174,200 | 16.65 | 16.70 | 16.51 | 0 | 0 | 0 | |
| 11/06/2026 |
16.65
|
211,800 | 16.75 | 16.75 | 16.51 | 0 | 0 | 0 | |
| 10/06/2026 |
16.51
|
139,000 | 16.51 | 16.70 | 16.46 | 0 | 0 | 0 | |
| 09/06/2026 |
16.51
|
269,100 | 16.89 | 16.94 | 16.51 | 0 | 0 | 0 | |
| 08/06/2026 |
16.89
|
585,700 | 16.65 | 16.94 | 16.46 | 0 | 0 | 0 | |
| 05/06/2026 |
16.65
|
176,300 | 16.84 | 16.84 | 16.46 | 0 | 0 | 0 | |
| 04/06/2026 |
16.75
|
388,700 | 16.70 | 17.13 | 16.65 | 0 | 0 | 0 | |
| 03/06/2026 |
16.60
|
376,400 | 16.42 | 16.79 | 16.23 | 0 | 0 | 0 | |