| 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) |
0 | 0% | 5,765,300 | -456,182 | -3.4 |
16
19
19
|
|
2 tháng
(2026-08-05) |
-0.59 | -3.43% | 12,882,600 | -412,682 | -2.8 |
16
19
19
|
|
3 tháng
(2026-07-06) |
-1.25 | -7% | 24,642,200 | -1,152,482 | -15.7 |
15.68
19
19
|
|
6 tháng
(2026-04-07) |
-4.34 | -20.71% | 77,823,400 | -491,582 | -2.2 |
15.68
21.86
19
|
|
12 tháng
(2025-10-09) |
-0.31 | -1.81% | 277,238,800 | 6,844,018 | 171.9 |
15.68
24.72
19
|
|
24 tháng
(2024-10-14) |
-2.79 | -14.39% | 642,479,596 | 8,520,142 | 204.5 |
11.94
24.72
19
|
|
36 tháng
(2023-10-20) |
2.87 | 20.94% | 1,216,837,576 | 7,081,828 | 146.6 |
10.47
24.72
19
|
|
60 tháng
(2021-11-01) |
-1.07 | -6.04% | 2,381,483,267 | 16,172,430 | 220.4 |
6
24.72
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
19
|
792,300 | 19.20 | 19.30 | 19 | 102,500 | 74,900 | 0 | |
| 22/10/2026 |
19.20
|
1,959,800 | 18.90 | 19.50 | 18.80 | 72,200 | 89,610 | 0 | |
| 21/10/2026 |
18.90
|
1,233,100 | 18.90 | 19.30 | 18.80 | 3,200 | 57,500 | 0 | |
| 20/10/2026 |
19
|
1,958,500 | 18.80 | 19.40 | 18.40 | 91,300 | 275,200 | 0 | |
| 19/10/2026 |
18.50
|
1,635,900 | 18 | 18.80 | 18 | 122,600 | 181,000 | 0 | |
| 16/10/2026 |
17.80
|
727,900 | 18.10 | 18.30 | 17.80 | 13,600 | 23,200 | 0 | |
| 15/10/2026 |
18.10
|
749,800 | 18.40 | 18.60 | 18.10 | 4,500 | 30,800 | 0 | |
| 14/10/2026 |
18.40
|
833,100 | 18 | 18.50 | 17.50 | 63,900 | 38,600 | 0 | |
| 13/10/2026 |
17.90
|
1,045,000 | 18.80 | 18.80 | 17.80 | 3,500 | 96,500 | 0 | |
| 12/10/2026 |
18.80
|
1,443,200 | 18.40 | 19.10 | 18.30 | 9,300 | 84,200 | 0 | |
| 09/10/2026 |
18.30
|
907,400 | 18.70 | 18.90 | 18.10 | 13,700 | 32,800 | 0 | |
| 08/10/2026 |
18.80
|
1,917,100 | 18.30 | 18.80 | 18.30 | 612,900 | 52,400 | 10.5 | |
| 07/10/2026 |
18.40
|
2,246,800 | 17.40 | 18.60 | 17.20 | 213,400 | 103,200 | 2.0 | |
| 06/10/2026 |
17.30
|
850,100 | 17.40 | 17.40 | 17 | 39,300 | 12,200 | 0.5 | |
| 05/10/2026 |
17.30
|
1,023,800 | 16.90 | 17.40 | 16.60 | 107,700 | 59,500 | 0.8 | |
| 02/10/2026 |
16.60
|
933,500 | 16.30 | 16.90 | 16.30 | 44,500 | 207,200 | -2.7 | |
| 01/10/2026 |
16.40
|
355,900 | 16.40 | 16.60 | 16.10 | 46,600 | 162,800 | -1.9 | |
| 30/09/2026 |
16.40
|
85,200 | 16.40 | 16.50 | 16.30 | 8,600 | 7,400 | 0.0 | |
| 29/09/2026 |
16.30
|
200,900 | 16.30 | 16.60 | 16.20 | 19,900 | 27,400 | -0.1 | |
| 28/09/2026 |
16.30
|
262,600 | 16.70 | 16.70 | 16.20 | 7,400 | 19,900 | -0.2 | |
| 25/09/2026 |
16.70
|
158,800 | 16.70 | 16.90 | 16.70 | 15,800 | 8,900 | 0.1 | |
| 24/09/2026 |
16.70
|
210,600 | 16.80 | 16.80 | 16.50 | 36,200 | 200 | 0.6 | |
| 23/09/2026 |
16.80
|
616,900 | 16.60 | 17.10 | 16.60 | 36,500 | 240,600 | -3.4 | |
| 22/09/2026 |
16.60
|
262,600 | 16.40 | 16.60 | 16.30 | 45,500 | 8,000 | 0.6 | |
| 21/09/2026 |
16.40
|
89,800 | 16.40 | 16.50 | 16.30 | 600 | 8,600 | -0.1 | |
| 18/09/2026 |
16.50
|
217,000 | 16.30 | 16.70 | 16.20 | 27,400 | 8,700 | 0.3 | |
| 17/09/2026 |
16.20
|
276,100 | 16.10 | 16.50 | 16.10 | 36,100 | 1,100 | 0.6 | |
| 16/09/2026 |
16.10
|
142,600 | 16.30 | 16.30 | 16.10 | 0 | 8,800 | -0.1 | |
| 15/09/2026 |
16.30
|
229,800 | 16 | 16.30 | 16 | 11,900 | 12,100 | 0.0 | |
| 14/09/2026 |
16
|
238,000 | 16.10 | 16.30 | 16 | 2,100 | 900 | 0.0 | |
| 11/09/2026 |
16.10
|
316,600 | 16.50 | 16.60 | 16.10 | 4,500 | 13,400 | -0.1 | |
| 10/09/2026 |
16.50
|
181,300 | 16.60 | 16.70 | 16.50 | 1,000 | 0 | 0.0 | |
| 09/09/2026 |
16.50
|
243,100 | 16.70 | 16.70 | 16.50 | 300 | 4,700 | -0.1 | |
| 08/09/2026 |
16.70
|
214,800 | 16.60 | 16.80 | 16.50 | 4,000 | 44,800 | -0.7 | |
| 07/09/2026 |
16.60
|
337,200 | 16.60 | 16.80 | 16.50 | 300 | 8,100 | -0.1 | |
| 04/09/2026 |
16.60
|
192,000 | 16.70 | 16.90 | 16.60 | 0 | 11,600 | -0.2 | |
| 03/09/2026 |
16.70
|
260,700 | 16.90 | 16.90 | 16.70 | 7,200 | 13,400 | -0.1 | |
| 28/08/2026 |
16.90
|
386,600 | 17 | 17 | 16.80 | 50,000 | 61,500 | -0.2 | |
| 27/08/2026 |
17
|
199,200 | 17 | 17.10 | 16.80 | 500 | 33,700 | -0.6 | |
| 26/08/2026 |
17
|
354,900 | 16 | 17.30 | 16 | 20,300 | 58,500 | -0.7 | |
| 25/08/2026 |
17.20
|
1,014,200 | 17.10 | 17.40 | 17 | 207,400 | 31,600 | 3.0 | |
| 24/08/2026 |
17.10
|
413,700 | 17.10 | 17.20 | 16.90 | 63,400 | 1,300 | 1.1 | |
| 21/08/2026 |
16.90
|
622,200 | 16.70 | 16.90 | 16.60 | 147,200 | 12,800 | 2.3 | |
| 20/08/2026 |
16.60
|
517,900 | 16.90 | 16.90 | 16.50 | 7,700 | 1,800 | 0.1 | |
| 19/08/2026 |
16.90
|
214,500 | 16.80 | 16.90 | 16.70 | 4,000 | 20,900 | -0.3 | |
| 18/08/2026 |
16.80
|
395,000 | 17.10 | 17.20 | 16.80 | 0 | 42,700 | -0.7 | |
| 17/08/2026 |
17.10
|
131,900 | 17.10 | 17.30 | 17 | 1,400 | 29,700 | -0.5 | |
| 14/08/2026 |
17.10
|
611,200 | 17.30 | 17.70 | 17.10 | 13,400 | 81,700 | -1.2 | |
| 13/08/2026 |
17.30
|
274,000 | 17.10 | 17.40 | 17.10 | 45,400 | 8,300 | 0.6 | |
| 12/08/2026 |
17.10
|
303,300 | 17.30 | 17.40 | 17.10 | 26,000 | 12,200 | 0.2 | |
| 11/08/2026 |
17.30
|
169,500 | 17 | 17.40 | 17 | 2,800 | 8,600 | -0.1 | |
| 10/08/2026 |
17.20
|
222,200 | 17 | 17.30 | 17 | 500 | 17,000 | -0.3 | |
| 07/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/08/2026 |
17
|
280,500 | 17.40 | 17.40 | 17 | 7,800 | 68,900 | -1.0 | |
| 06/08/2026 |
17.00
|
354,300 | 17.19 | 17.19 | 16.91 | 0 | 24,500 | -0.4 | |
| 05/08/2026 |
17.19
|
391,500 | 17.28 | 17.38 | 17.00 | 3,900 | 36,300 | -0.6 | |
| 04/08/2026 |
17.19
|
345,500 | 17.66 | 17.66 | 17.09 | 9,200 | 115,400 | -1.9 | |
| 03/08/2026 |
17.28
|
362,100 | 16.81 | 17.94 | 16.81 | 0 | 96,000 | -1.7 | |
| 31/07/2026 |
16.91
|
481,100 | 16.62 | 17.09 | 16.62 | 0 | 62,700 | -1.1 | |
| 30/07/2026 |
16.62
|
274,100 | 16.34 | 16.81 | 16.34 | 0 | 14,600 | -0.3 | |
| 29/07/2026 |
16.34
|
190,200 | 16.53 | 16.53 | 16.15 | 9,400 | 5,500 | 0.1 | |
| 28/07/2026 |
16.34
|
369,200 | 14.64 | 16.53 | 14.64 | 34,800 | 9,100 | 0.4 | |
| 27/07/2026 |
16.15
|
497,700 | 16.53 | 16.81 | 16.15 | 40,900 | 61,700 | -0.4 | |
| 24/07/2026 |
16.53
|
1,017,400 | 16.06 | 16.62 | 15.87 | 343,100 | 61,000 | 4.9 | |
| 23/07/2026 |
15.96
|
562,200 | 15.11 | 16.06 | 14.26 | 119,900 | 15,400 | 1.7 | |
| 22/07/2026 |
15.68
|
1,102,100 | 15.96 | 16.15 | 15.49 | 83,300 | 612,400 | -8.8 | |
| 21/07/2026 |
15.96
|
651,200 | 16.06 | 16.06 | 15.77 | 8,800 | 190,300 | -3.1 | |
| 20/07/2026 |
15.87
|
892,000 | 16.43 | 16.62 | 15.87 | 1,500 | 4,100 | 0.0 | |
| 17/07/2026 |
16.43
|
333,400 | 16.81 | 16.81 | 16.43 | 0 | 36,900 | -0.6 | |
| 16/07/2026 |
16.81
|
992,900 | 17.00 | 17.00 | 16.15 | 149,300 | 29,800 | 2.1 | |
| 15/07/2026 |
16.91
|
380,000 | 17.28 | 17.38 | 16.91 | 0 | 86,000 | -1.6 | |
| 14/07/2026 |
17.19
|
407,700 | 17.19 | 17.38 | 17.09 | 105,700 | 54,000 | 0.9 | |
| 13/07/2026 |
17.19
|
728,000 | 17.47 | 17.57 | 17.00 | 51,800 | 114,600 | -1.2 | |
| 10/07/2026 |
17.57
|
325,000 | 17.57 | 17.76 | 16.15 | 0 | 63,900 | -1.2 | |
| 09/07/2026 |
17.66
|
324,900 | 17.66 | 17.85 | 17.57 | 0 | 47,500 | -0.9 | |
| 08/07/2026 |
17.66
|
518,400 | 17.66 | 17.85 | 17.66 | 70,800 | 47,500 | 0.4 | |
| 07/07/2026 |
17.66
|
381,800 | 17.66 | 18.04 | 16.34 | 40,000 | 44,200 | -0.1 | |
| 06/07/2026 |
17.85
|
622,700 | 18.32 | 18.32 | 17.76 | 26,200 | 61,900 | -0.7 | |
| 03/07/2026 |
18.32
|
532,400 | 18.51 | 18.61 | 18.23 | 22,700 | 44,000 | -0.4 | |
| 02/07/2026 |
20.02
|
4,323,500 | 19.55 | 21.34 | 19.55 | 626,400 | 375,600 | 5.2 | |
| 01/07/2026 |
18.61
|
329,500 | 18.89 | 18.89 | 18.61 | 25,100 | 51,700 | -0.5 | |
| 30/06/2026 |
18.89
|
624,700 | 18.79 | 18.89 | 18.61 | 217,400 | 54,900 | 3.2 | |
| 29/06/2026 |
18.79
|
690,100 | 18.70 | 18.89 | 18.42 | 248,800 | 4,800 | 4.8 | |
| 26/06/2026 |
18.70
|
491,600 | 18.70 | 18.79 | 18.32 | 160,900 | 133,200 | 0.6 | |
| 25/06/2026 |
18.70
|
1,242,900 | 18.51 | 19.17 | 18.51 | 103,200 | 116,100 | -0.3 | |
| 24/06/2026 |
18.51
|
541,500 | 18.51 | 18.61 | 18.23 | 190,500 | 8,000 | 3.6 | |
| 23/06/2026 |
18.51
|
870,400 | 18.32 | 18.79 | 18.23 | 270,100 | 53,100 | 4.2 | |
| 22/06/2026 |
18.42
|
437,500 | 18.23 | 18.42 | 18.04 | 52,100 | 66,600 | -0.3 | |
| 19/06/2026 |
18.23
|
523,100 | 18.32 | 18.42 | 18.13 | 2,000 | 55,100 | -1.0 | |
| 18/06/2026 |
18.32
|
605,300 | 18.61 | 18.61 | 18.32 | 300 | 257,600 | -5.0 | |
| 17/06/2026 |
18.51
|
1,370,400 | 18.04 | 18.70 | 18.04 | 48,000 | 293,800 | -4.8 | |
| 16/06/2026 |
18.04
|
475,600 | 17.94 | 18.13 | 17.76 | 47,300 | 58,500 | -0.2 | |
| 15/06/2026 |
18.04
|
276,200 | 18.23 | 18.23 | 17.94 | 600 | 18,000 | -0.3 | |
| 12/06/2026 |
17.85
|
220,300 | 17.94 | 18.04 | 17.85 | 0 | 2,300 | 0.0 | |
| 11/06/2026 |
17.94
|
323,200 | 18.04 | 18.23 | 17.85 | 400 | 98,100 | -1.9 | |
| 10/06/2026 |
18.13
|
629,800 | 17.66 | 18.13 | 17.57 | 60,200 | 29,100 | 0.6 | |
| 09/06/2026 |
17.66
|
144,300 | 17.66 | 17.85 | 17.66 | 0 | 6,100 | -0.1 | |
| 08/06/2026 |
17.66
|
284,400 | 18.04 | 18.04 | 17.66 | 4,500 | 20,300 | -0.3 | |
| 05/06/2026 |
18.04
|
330,400 | 17.85 | 18.04 | 17.76 | 150,500 | 31,000 | 2.3 | |
| 04/06/2026 |
17.85
|
346,900 | 17.66 | 17.85 | 17.57 | 57,500 | 50,000 | 0.1 | |
| 03/06/2026 |
17.66
|
281,600 | 17.57 | 17.76 | 17.47 | 55,200 | 14,800 | 0.8 | |