| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.30 | -15.03% | 155,240,000 | 253,435 | -7.8 |
12.80
15.30
12.80
|
|
2 tháng
(2026-08-05) |
-3 | -18.75% | 371,008,500 | 68,535 | -10.2 |
12.80
16
12.80
|
|
3 tháng
(2026-07-06) |
-5.70 | -30.48% | 694,481,200 | -2,383,365 | -54.8 |
12.80
19.40
12.80
|
|
6 tháng
(2026-04-07) |
-4.20 | -24.42% | 1,540,201,600 | -7,631,065 | -148.0 |
12.80
19.40
12.80
|
|
12 tháng
(2025-10-09) |
-13.70 | -51.31% | 3,736,417,600 | -35,879,765 | -983.3 |
12.80
27.40
12.80
|
|
24 tháng
(2024-10-14) |
0.52 | 4.18% | 8,241,134,271 | 2,614,254 | -300.2 |
8.90
29.20
12.80
|
|
36 tháng
(2023-10-20) |
-0.27 | -2.06% | 12,663,535,605 | -27,214,898 | -905.3 |
7.15
29.20
12.80
|
|
60 tháng
(2021-11-01) |
-3.90 | -23.08% | 19,471,180,713 | -2,954,884 | -468.0 |
4.29
29.20
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
12.80
|
13,123,200 | 12.90 | 12.90 | 12.60 | 120,000 | 22,400 | 0 | |
| 22/10/2026 |
12.90
|
13,028,600 | 12.90 | 13 | 12.70 | 100 | 113,100 | 0 | |
| 21/10/2026 |
12.90
|
22,017,700 | 12.60 | 13.10 | 12.60 | 377,700 | 1,032,900 | 0 | |
| 20/10/2026 |
12.60
|
8,770,500 | 12.50 | 12.60 | 12.30 | 0 | 2,129,050 | 0 | |
| 19/10/2026 |
12.50
|
19,971,800 | 12.30 | 12.90 | 12.30 | 249,000 | 1,555,500 | 0 | |
| 16/10/2026 |
12.30
|
11,621,600 | 12.20 | 12.60 | 12.20 | 49,500 | 1,139,614 | 0 | |
| 15/10/2026 |
12.20
|
16,614,500 | 11.90 | 12.70 | 11.90 | 560,500 | 1,187,927 | 0 | |
| 14/10/2026 |
12
|
10,160,800 | 11.70 | 12.10 | 11.70 | 1,000,000 | 112,257 | 0 | |
| 13/10/2026 |
11.70
|
5,177,600 | 11.60 | 11.90 | 11.50 | 148,400 | 70 | 0 | |
| 12/10/2026 |
11.70
|
4,050,300 | 11.80 | 12 | 11.60 | 43,100 | 57,529 | 0 | |
| 09/10/2026 |
11.70
|
19,215,900 | 11.60 | 12.20 | 10.80 | 1,883,700 | 938,400 | 0 | |
| 08/10/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/10/2026 |
11.60
|
7,834,700 | 12.30 | 12.40 | 11.30 | 165,600 | 0 | 1.9 | |
| 07/10/2026 |
12.10
|
5,411,900 | 12.29 | 12.58 | 12.10 | 103,600 | 271,800 | -2.2 | |
| 06/10/2026 |
12.39
|
18,948,200 | 12.20 | 12.48 | 11.62 | 3,441,800 | 493,900 | 36.3 | |
| 05/10/2026 |
12.20
|
8,584,000 | 12.48 | 12.77 | 12.10 | 15,000 | 215,300 | -2.6 | |
| 02/10/2026 |
12.48
|
6,193,900 | 12.87 | 12.96 | 12.48 | 41,800 | 243,300 | -2.7 | |
| 01/10/2026 |
12.77
|
9,839,500 | 12.39 | 12.96 | 12.39 | 701,500 | 131,400 | 7.6 | |
| 30/09/2026 |
12.48
|
7,739,800 | 12.48 | 12.87 | 12.48 | 226,700 | 12,600 | 2.8 | |
| 29/09/2026 |
12.58
|
6,261,500 | 12.68 | 12.87 | 12.20 | 67,300 | 58,800 | 0.1 | |
| 28/09/2026 |
12.68
|
13,695,200 | 13.16 | 13.25 | 12.58 | 276,100 | 0 | 3.6 | |
| 25/09/2026 |
13.16
|
5,224,600 | 13.35 | 13.44 | 13.16 | 400 | 106,900 | -1.5 | |
| 24/09/2026 |
13.35
|
6,145,600 | 13.54 | 13.64 | 13.25 | 800 | 0 | 0.0 | |
| 23/09/2026 |
13.54
|
3,411,900 | 13.73 | 13.83 | 13.54 | 300 | 0 | 0.0 | |
| 22/09/2026 |
13.64
|
4,246,900 | 13.54 | 13.83 | 13.54 | 106,900 | 0 | 1.5 | |
| 21/09/2026 |
13.54
|
5,115,400 | 13.83 | 14.12 | 13.54 | 0 | 0 | 0 | |
| 18/09/2026 |
13.83
|
6,546,700 | 13.73 | 14.12 | 13.54 | 5,800 | 24,900 | -0.3 | |
| 17/09/2026 |
13.73
|
11,920,800 | 13.25 | 14.21 | 13.16 | 0 | 8,200 | -0.1 | |
| 16/09/2026 |
13.44
|
4,066,600 | 13.64 | 13.73 | 13.35 | 0 | 0 | 0 | |
| 15/09/2026 |
13.64
|
5,766,400 | 13.44 | 13.83 | 13.25 | 50,100 | 300 | 0.7 | |
| 14/09/2026 |
13.44
|
10,651,000 | 13.64 | 13.92 | 13.16 | 3,100 | 3,500 | 0.0 | |
| 11/09/2026 |
13.73
|
13,436,500 | 14.31 | 14.31 | 13.64 | 100 | 7,800 | -0.1 | |
| 10/09/2026 |
14.31
|
6,099,100 | 14.40 | 14.50 | 14.12 | 10,800 | 189,200 | -2.7 | |
| 09/09/2026 |
14.31
|
6,441,600 | 14.60 | 14.60 | 14.21 | 0 | 107,700 | -1.6 | |
| 08/09/2026 |
14.50
|
5,005,200 | 14.40 | 14.69 | 14.02 | 23,000 | 53,700 | -0.5 | |
| 07/09/2026 |
14.40
|
8,048,800 | 14.69 | 14.88 | 14.40 | 4,700 | 58,300 | -0.8 | |
| 04/09/2026 |
14.69
|
9,383,000 | 14.88 | 14.98 | 14.69 | 500 | 259,800 | -4.0 | |
| 03/09/2026 |
14.79
|
10,257,900 | 15.17 | 15.17 | 14.79 | 34,600 | 528,500 | -7.7 | |
| 28/08/2026 |
15.17
|
14,353,900 | 15.08 | 15.56 | 14.79 | 255,100 | 180,000 | 1.2 | |
| 27/08/2026 |
15.08
|
6,397,600 | 15.08 | 15.27 | 14.98 | 222,200 | 0 | 3.5 | |
| 26/08/2026 |
15.08
|
8,887,700 | 14.98 | 15.17 | 14.79 | 355,000 | 4,300 | 5.5 | |
| 25/08/2026 |
14.98
|
14,073,100 | 14.98 | 15.27 | 14.88 | 194,100 | 0 | 3.0 | |
| 24/08/2026 |
14.98
|
15,873,500 | 15.27 | 15.56 | 14.98 | 9,500 | 66,900 | -0.9 | |
| 21/08/2026 |
15.27
|
23,528,600 | 14.21 | 15.27 | 13.92 | 1,000 | 114,000 | -1.7 | |
| 20/08/2026 |
14.12
|
4,587,400 | 13.92 | 14.50 | 13.92 | 13,500 | 10,700 | 0.0 | |
| 19/08/2026 |
14.21
|
6,235,700 | 14.12 | 14.31 | 13.92 | 70,900 | 1,400 | 1.0 | |
| 18/08/2026 |
14.12
|
14,724,000 | 14.60 | 14.69 | 14.02 | 114,000 | 466,000 | -5.4 | |
| 17/08/2026 |
14.60
|
8,009,000 | 14.69 | 14.79 | 14.40 | 12,200 | 20,100 | -0.1 | |
| 14/08/2026 |
14.69
|
20,060,800 | 15.17 | 15.17 | 14.50 | 1,500 | 654,200 | -10.1 | |
| 13/08/2026 |
15.17
|
15,948,200 | 15.27 | 15.65 | 15.08 | 535,600 | 50,900 | 7.7 | |
| 12/08/2026 |
15.27
|
6,152,500 | 15.37 | 15.46 | 15.17 | 0 | 16,700 | -0.3 | |
| 11/08/2026 |
15.27
|
12,823,600 | 15.37 | 15.65 | 15.27 | 47,700 | 145,400 | -1.6 | |
| 10/08/2026 |
15.37
|
9,342,600 | 14.98 | 15.46 | 14.98 | 29,000 | 23,200 | 0.1 | |
| 07/08/2026 |
14.98
|
6,005,300 | 15.08 | 15.37 | 14.98 | 0 | 21,900 | -0.3 | |
| 06/08/2026 |
15.08
|
7,384,500 | 15.37 | 15.46 | 15.08 | 41,600 | 24,300 | 0.3 | |
| 05/08/2026 |
15.37
|
11,122,600 | 15.27 | 15.65 | 15.17 | 230,100 | 24,000 | 3.3 | |
| 04/08/2026 |
15.17
|
8,518,000 | 15.17 | 15.27 | 14.88 | 103,600 | 26,800 | 1.2 | |
| 03/08/2026 |
14.98
|
9,607,900 | 14.69 | 15.27 | 14.69 | 1,200 | 161,900 | -2.5 | |
| 31/07/2026 |
14.60
|
8,583,400 | 15.08 | 15.27 | 14.60 | 5,000 | 560,800 | -8.7 | |
| 30/07/2026 |
14.98
|
12,309,300 | 14.50 | 15.37 | 14.31 | 63,800 | 156,100 | -1.4 | |
| 29/07/2026 |
14.40
|
5,142,200 | 13.73 | 14.60 | 13.73 | 0 | 20,800 | -0.3 | |
| 28/07/2026 |
14.40
|
16,042,100 | 12.58 | 14.79 | 12.48 | 741,000 | 692,200 | 0.4 | |
| 27/07/2026 |
13.73
|
12,145,300 | 14.50 | 14.88 | 13.73 | 357,200 | 997,500 | -9.9 | |
| 24/07/2026 |
14.60
|
10,692,900 | 15.46 | 15.56 | 14.50 | 18,700 | 1,933,300 | -30.0 | |
| 23/07/2026 |
15.46
|
15,983,400 | 14.60 | 15.85 | 13.35 | 123,300 | 27,200 | 1.5 | |
| 22/07/2026 |
14.79
|
16,202,600 | 14.40 | 15.17 | 14.40 | 1,431,700 | 334,200 | 16.7 | |
| 21/07/2026 |
14.40
|
13,082,900 | 14.40 | 14.98 | 14.02 | 1,620,600 | 949,000 | 9.9 | |
| 20/07/2026 |
14.40
|
25,730,400 | 15.65 | 15.75 | 14.31 | 400 | 574,600 | -8.9 | |
| 17/07/2026 |
15.75
|
6,254,100 | 16.13 | 16.42 | 15.75 | 90,300 | 50,400 | 0.6 | |
| 16/07/2026 |
16.23
|
23,079,600 | 16.13 | 16.33 | 15.37 | 1,204,800 | 601,900 | 9.7 | |
| 15/07/2026 |
16.13
|
13,221,700 | 16.90 | 17.00 | 16.04 | 1,300 | 52,900 | -0.9 | |
| 14/07/2026 |
16.90
|
12,675,500 | 16.81 | 17.00 | 16.42 | 500 | 220,300 | -3.8 | |
| 13/07/2026 |
16.81
|
30,048,600 | 17.77 | 17.77 | 16.42 | 591,800 | 423,500 | 2.7 | |
| 10/07/2026 |
17.77
|
17,576,900 | 18.25 | 18.44 | 17.77 | 22,600 | 75,100 | -1.0 | |
| 09/07/2026 |
18.34
|
11,836,000 | 18.63 | 18.73 | 18.25 | 216,600 | 258,200 | -0.8 | |
| 08/07/2026 |
18.63
|
28,331,300 | 18.53 | 19.21 | 18.44 | 471,900 | 1,845,200 | -27.1 | |
| 07/07/2026 |
18.53
|
10,094,500 | 17.96 | 18.53 | 17.67 | 13,400 | 0 | 0.3 | |
| 06/07/2026 |
17.96
|
16,314,100 | 18.63 | 18.73 | 17.48 | 539,900 | 109,600 | 7.9 | |
| 03/07/2026 |
18.53
|
25,616,500 | 18.15 | 18.82 | 17.96 | 1,949,500 | 56,600 | 36.3 | |
| 02/07/2026 |
17.19
|
18,724,800 | 17.96 | 18.05 | 17.19 | 20,000 | 3,082,500 | -56.4 | |
| 01/07/2026 |
18.05
|
7,136,100 | 17.77 | 18.15 | 17.77 | 37,600 | 388,900 | -6.6 | |
| 30/06/2026 |
17.77
|
7,662,100 | 17.67 | 18.25 | 17.48 | 10,500 | 30,000 | -0.4 | |
| 29/06/2026 |
17.67
|
4,341,700 | 17.48 | 17.86 | 17.38 | 62,200 | 155,900 | -1.7 | |
| 26/06/2026 |
17.48
|
6,207,500 | 17.48 | 17.57 | 17.29 | 44,100 | 298,700 | -4.6 | |
| 25/06/2026 |
17.48
|
4,432,800 | 17.48 | 17.77 | 17.38 | 87,900 | 58,100 | 0.5 | |
| 24/06/2026 |
17.57
|
9,938,400 | 17.67 | 18.05 | 17.38 | 189,800 | 368,600 | -3.3 | |
| 23/06/2026 |
17.67
|
21,678,200 | 18.25 | 18.53 | 17.48 | 354,400 | 3,660,400 | -62.9 | |
| 22/06/2026 |
18.34
|
9,144,100 | 17.86 | 18.44 | 17.86 | 151,300 | 3,300 | 2.8 | |
| 19/06/2026 |
18.05
|
13,965,300 | 18.34 | 18.63 | 17.96 | 476,800 | 772,100 | -5.6 | |
| 18/06/2026 |
18.34
|
8,930,300 | 18.53 | 18.63 | 18.25 | 11,300 | 333,400 | -6.2 | |
| 17/06/2026 |
18.53
|
15,265,500 | 18.15 | 18.82 | 18.15 | 95,900 | 243,700 | -2.9 | |
| 16/06/2026 |
18.44
|
17,578,500 | 18.15 | 18.63 | 18.05 | 369,800 | 305,900 | 1.2 | |
| 15/06/2026 |
18.15
|
33,037,700 | 17.67 | 18.73 | 17.57 | 3,982,600 | 3,444,500 | 9.9 | |
| 12/06/2026 |
17.48
|
17,952,200 | 17.67 | 18.05 | 17.38 | 177,000 | 121,900 | 1.1 | |
| 11/06/2026 |
17.57
|
16,936,600 | 17.57 | 17.96 | 17.38 | 82,500 | 227,600 | -2.7 | |
| 10/06/2026 |
17.57
|
10,986,900 | 17.29 | 17.77 | 17.09 | 757,300 | 311,400 | 8.2 | |
| 09/06/2026 |
17.29
|
6,961,700 | 17.29 | 17.38 | 17.00 | 5,600 | 275,400 | -4.8 | |
| 08/06/2026 |
17.29
|
15,744,400 | 17.29 | 17.29 | 16.90 | 17,000 | 666,000 | -11.5 | |
| 05/06/2026 |
17.29
|
9,040,600 | 17.48 | 17.67 | 17.29 | 320,200 | 71,300 | 4.5 | |
| 04/06/2026 |
17.48
|
6,573,500 | 17.67 | 17.77 | 16.81 | 38,200 | 92,600 | -1.0 | |
| 03/06/2026 |
17.67
|
18,804,100 | 17.00 | 17.77 | 16.42 | 3,945,200 | 106,100 | 70.0 | |