| 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) |
-2.45 | -15.56% | 37,649,600 | 82,190 | 0 |
13.30
15.75
15.45
|
|
2 tháng
(2026-08-05) |
-2.50 | -15.82% | 78,359,100 | 82,190 | 0 |
13.30
16.15
15.45
|
|
3 tháng
(2026-07-06) |
-4.60 | -25.71% | 158,555,700 | 82,190 | 0 |
13.30
18.44
15.45
|
|
6 tháng
(2026-04-07) |
-5.67 | -29.89% | 545,912,600 | 82,190 | 0 |
13.30
20.61
15.45
|
|
12 tháng
(2025-10-09) |
-11.36 | -46.06% | 1,595,942,800 | 82,190 | 0 |
13.30
25.10
15.45
|
|
24 tháng
(2024-10-14) |
-1.43 | -9.70% | 4,006,339,200 | 82,190 | 0 |
12.79
25.41
15.45
|
|
36 tháng
(2023-10-20) |
-2.97 | -18.26% | 5,396,960,100 | 82,190 | 0 |
12.79
25.41
15.45
|
|
60 tháng
(2021-11-01) |
-10.01 | -42.94% | 9,143,565,900 | 82,190 | 0 |
7.61
31.38
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
15.45
|
2,331,200 | 15.30 | 15.65 | 15.20 | 27,700 | 413,400 | 0 | |
| 22/10/2026 |
15.50
|
3,246,800 | 15.55 | 15.55 | 15.10 | 158,100 | 21,300 | 0 | |
| 21/10/2026 |
15.55
|
2,785,000 | 15.50 | 15.70 | 15.40 | 18,200 | 8,300 | 0 | |
| 20/10/2026 |
15.50
|
3,614,200 | 15 | 15.50 | 14.85 | 299,900 | 76,548 | 0 | |
| 19/10/2026 |
15.05
|
2,351,800 | 15.25 | 15.25 | 14.65 | 215,700 | 27,700 | 0 | |
| 16/10/2026 |
15.15
|
2,870,900 | 15 | 15.35 | 14.90 | 565,480 | 10,211 | 0 | |
| 15/10/2026 |
15
|
5,098,400 | 14.20 | 15.10 | 14.20 | 32,000 | 708,848 | 0 | |
| 14/10/2026 |
14.20
|
1,935,700 | 13.90 | 14.20 | 13.80 | 60,200 | 102,954 | 0 | |
| 13/10/2026 |
13.90
|
1,382,700 | 14.10 | 14.10 | 13.90 | 10,100 | 215,700 | 0 | |
| 12/10/2026 |
14.05
|
3,479,200 | 13.65 | 14.15 | 13.65 | 234,000 | 306,473 | 0 | |
| 09/10/2026 |
13.65
|
1,702,100 | 13.45 | 13.80 | 13.35 | 128,500 | 251,600 | 0 | |
| 08/10/2026 |
13.60
|
2,035,500 | 13.55 | 13.90 | 13.55 | 185,700 | 160,000 | 0 | |
| 07/10/2026 |
13.60
|
1,484,100 | 13.65 | 13.75 | 13.55 | 78,900 | 55,600 | 0 | |
| 06/10/2026 |
13.65
|
2,165,100 | 13.50 | 13.75 | 13.15 | 456,300 | 100,304 | 0 | |
| 05/10/2026 |
13.45
|
1,410,100 | 13.40 | 13.65 | 13.40 | 400,900 | 8,807 | 0 | |
| 02/10/2026 |
13.30
|
1,811,100 | 13.70 | 13.75 | 13.30 | 38,700 | 347,719 | 0 | |
| 01/10/2026 |
13.65
|
1,005,100 | 13.75 | 13.75 | 13.60 | 35,300 | 51,500 | 0 | |
| 30/09/2026 |
13.65
|
1,071,000 | 13.65 | 13.85 | 13.65 | 67,800 | 9,805 | 0 | |
| 29/09/2026 |
13.65
|
1,162,700 | 13.70 | 14 | 13.60 | 219,500 | 53,200 | 0 | |
| 28/09/2026 |
13.70
|
2,150,900 | 14.05 | 14.15 | 13.70 | 6,400 | 19,286 | 0 | |
| 25/09/2026 |
14.05
|
1,325,400 | 14.05 | 14.15 | 14 | 225,800 | 29,800 | 0 | |
| 24/09/2026 |
14.05
|
2,337,300 | 14.30 | 14.30 | 13.95 | 0 | 0 | 0 | |
| 23/09/2026 |
14.25
|
1,498,800 | 14.40 | 14.50 | 14.25 | 0 | 0 | 0 | |
| 22/09/2026 |
14.35
|
1,016,600 | 14.35 | 14.55 | 14.30 | 0 | 0 | 0 | |
| 21/09/2026 |
14.30
|
1,138,200 | 14.50 | 14.55 | 14.30 | 0 | 0 | 0 | |
| 18/09/2026 |
14.40
|
2,054,800 | 14.55 | 14.55 | 14.40 | 0 | 0 | 0 | |
| 17/09/2026 |
14.40
|
2,018,100 | 14.20 | 14.65 | 14.20 | 0 | 0 | 0 | |
| 16/09/2026 |
14.35
|
1,269,800 | 14.55 | 14.65 | 14.35 | 0 | 0 | 0 | |
| 15/09/2026 |
14.50
|
1,675,600 | 14.50 | 14.75 | 14.15 | 0 | 0 | 0 | |
| 14/09/2026 |
14.40
|
3,706,000 | 15.05 | 15.10 | 14.15 | 0 | 0 | 0 | |
| 11/09/2026 |
15.05
|
3,607,500 | 15.40 | 15.45 | 15.05 | 0 | 0 | 0 | |
| 10/09/2026 |
15.45
|
1,598,300 | 15.55 | 15.60 | 15.45 | 0 | 0 | 0 | |
| 09/09/2026 |
15.50
|
2,801,300 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 08/09/2026 |
15.55
|
1,286,100 | 15.65 | 15.75 | 15.55 | 0 | 0 | 0 | |
| 07/09/2026 |
15.65
|
1,656,900 | 15.80 | 15.85 | 15.60 | 0 | 0 | 0 | |
| 04/09/2026 |
15.75
|
1,458,100 | 15.80 | 15.95 | 15.75 | 0 | 0 | 0 | |
| 03/09/2026 |
15.80
|
2,041,000 | 15.90 | 16.10 | 15.75 | 0 | 0 | 0 | |
| 28/08/2026 |
16
|
1,662,500 | 15.95 | 16.05 | 15.95 | 0 | 0 | 0 | |
| 27/08/2026 |
15.95
|
2,051,600 | 16.15 | 16.25 | 15.95 | 0 | 0 | 0 | |
| 26/08/2026 |
16.15
|
1,901,900 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 25/08/2026 |
16.15
|
5,680,700 | 16.15 | 16.60 | 16.10 | 0 | 0 | 0 | |
| 24/08/2026 |
16.15
|
2,203,400 | 16.15 | 16.25 | 15.90 | 0 | 0 | 0 | |
| 21/08/2026 |
15.90
|
1,839,800 | 15.45 | 15.95 | 15.45 | 0 | 0 | 0 | |
| 20/08/2026 |
15.50
|
991,400 | 15.60 | 15.70 | 15.40 | 0 | 0 | 0 | |
| 19/08/2026 |
15.50
|
2,277,500 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 18/08/2026 |
15.80
|
1,008,600 | 16 | 16.05 | 15.80 | 0 | 0 | 0 | |
| 17/08/2026 |
15.80
|
1,630,100 | 15.85 | 16 | 15.40 | 0 | 0 | 0 | |
| 14/08/2026 |
15.80
|
2,115,400 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 13/08/2026 |
15.80
|
2,350,400 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 12/08/2026 |
16.15
|
3,115,800 | 16.10 | 16.60 | 16.05 | 0 | 0 | 0 | |
| 11/08/2026 |
16
|
2,200,900 | 16.10 | 16.20 | 15.95 | 0 | 0 | 0 | |
| 10/08/2026 |
15.95
|
1,496,100 | 15.75 | 15.95 | 15.75 | 0 | 0 | 0 | |
| 07/08/2026 |
15.65
|
1,753,700 | 15.65 | 15.95 | 15.60 | 0 | 0 | 0 | |
| 06/08/2026 |
15.65
|
1,904,400 | 15.85 | 15.90 | 15.65 | 0 | 0 | 0 | |
| 05/08/2026 |
15.80
|
2,484,300 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 | |
| 04/08/2026 |
15.90
|
3,284,200 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 | |
| 03/08/2026 |
15.75
|
3,881,300 | 15.50 | 16.15 | 15.40 | 0 | 0 | 0 | |
| 31/07/2026 |
15.50
|
2,114,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 30/07/2026 |
15.65
|
2,925,400 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 29/07/2026 |
15.10
|
4,808,400 | 15.50 | 15.50 | 14.75 | 0 | 0 | 0 | |
| 28/07/2026 |
15.35
|
2,423,600 | 14.80 | 15.60 | 14.70 | 0 | 0 | 0 | |
| 27/07/2026 |
15.30
|
1,804,900 | 15.55 | 15.80 | 15.30 | 0 | 0 | 0 | |
| 24/07/2026 |
15.55
|
1,855,300 | 15.55 | 16.10 | 15.55 | 0 | 0 | 0 | |
| 23/07/2026 |
15.80
|
2,543,300 | 15.50 | 15.95 | 15.30 | 0 | 0 | 0 | |
| 22/07/2026 |
15.50
|
3,884,900 | 15.50 | 15.90 | 15.35 | 0 | 0 | 0 | |
| 21/07/2026 |
15.50
|
2,958,800 | 15.70 | 15.85 | 15.45 | 0 | 0 | 0 | |
| 20/07/2026 |
15.65
|
9,957,300 | 16.55 | 16.55 | 15.65 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
3,795,500 | 17.35 | 17.35 | 16.80 | 0 | 0 | 0 | |
| 16/07/2026 |
17.35
|
4,123,600 | 17.60 | 17.80 | 16.85 | 0 | 0 | 0 | |
| 15/07/2026 |
17.75
|
3,846,000 | 17.80 | 18.25 | 17.60 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/07/2026 |
17.60
|
1,961,000 | 17.75 | 17.95 | 17.50 | 0 | 0 | 0 | |
| 13/07/2026 |
17.59
|
5,669,600 | 18.04 | 18.13 | 17.59 | 0 | 0 | 0 | |
| 10/07/2026 |
18.04
|
3,846,400 | 18.48 | 18.53 | 18.04 | 0 | 0 | 0 | |
| 09/07/2026 |
18.44
|
5,104,100 | 18.21 | 18.84 | 18.08 | 0 | 0 | 0 | |
| 08/07/2026 |
18.35
|
3,002,500 | 18.21 | 18.48 | 18.08 | 0 | 0 | 0 | |
| 07/07/2026 |
18.17
|
1,939,700 | 17.95 | 18.26 | 17.90 | 0 | 0 | 0 | |
| 06/07/2026 |
17.90
|
4,466,400 | 18.39 | 18.48 | 17.81 | 0 | 0 | 0 | |
| 03/07/2026 |
18.39
|
4,447,800 | 18.75 | 18.79 | 18.30 | 0 | 0 | 0 | |
| 02/07/2026 |
18.79
|
7,122,300 | 18.84 | 19.33 | 18.79 | 0 | 0 | 0 | |
| 01/07/2026 |
18.61
|
4,837,600 | 18.48 | 18.93 | 18.39 | 0 | 0 | 0 | |
| 30/06/2026 |
18.48
|
3,764,700 | 18.61 | 18.84 | 18.39 | 0 | 0 | 0 | |
| 29/06/2026 |
18.61
|
11,361,900 | 17.59 | 18.61 | 17.59 | 0 | 0 | 0 | |
| 26/06/2026 |
17.41
|
2,405,200 | 17.37 | 17.50 | 17.37 | 0 | 0 | 0 | |
| 25/06/2026 |
17.41
|
1,526,100 | 17.50 | 17.55 | 17.37 | 0 | 0 | 0 | |
| 24/06/2026 |
17.46
|
2,602,300 | 17.50 | 17.59 | 17.33 | 0 | 0 | 0 | |
| 23/06/2026 |
17.59
|
2,458,600 | 17.68 | 17.73 | 17.59 | 0 | 0 | 0 | |
| 22/06/2026 |
17.64
|
1,659,000 | 17.64 | 17.73 | 17.50 | 0 | 0 | 0 | |
| 19/06/2026 |
17.59
|
1,400,700 | 17.59 | 17.86 | 17.59 | 0 | 0 | 0 | |
| 18/06/2026 |
17.68
|
1,719,600 | 17.77 | 17.90 | 17.64 | 0 | 0 | 0 | |
| 17/06/2026 |
17.90
|
2,477,900 | 17.86 | 18.17 | 17.86 | 0 | 0 | 0 | |
| 16/06/2026 |
17.86
|
2,724,400 | 17.68 | 17.90 | 17.68 | 0 | 0 | 0 | |
| 15/06/2026 |
17.55
|
2,114,500 | 17.59 | 17.68 | 17.41 | 0 | 0 | 0 | |
| 12/06/2026 |
17.41
|
1,975,000 | 17.55 | 17.64 | 17.24 | 0 | 0 | 0 | |
| 11/06/2026 |
17.41
|
1,538,900 | 17.50 | 17.73 | 17.41 | 0 | 0 | 0 | |
| 10/06/2026 |
17.73
|
4,630,900 | 17.24 | 17.95 | 17.24 | 0 | 0 | 0 | |
| 09/06/2026 |
17.19
|
1,894,800 | 17.06 | 17.28 | 16.97 | 0 | 0 | 0 | |
| 08/06/2026 |
17.06
|
4,666,500 | 16.88 | 17.28 | 16.88 | 0 | 0 | 0 | |
| 05/06/2026 |
17.33
|
3,063,700 | 17.59 | 17.59 | 17.33 | 0 | 0 | 0 | |
| 04/06/2026 |
17.50
|
1,813,900 | 17.55 | 17.59 | 17.46 | 0 | 0 | 0 | |
| 03/06/2026 |
17.55
|
2,799,100 | 17.55 | 17.64 | 17.33 | 0 | 0 | 0 | |