| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.40 | -2.06% | 5,214,900 | -187,600 | -3.6 |
18.25
19.50
18.85
|
|
2 tháng
(2026-01-12) |
-0.60 | -3.06% | 12,366,900 | -168,900 | -3.3 |
18.25
20.35
18.85
|
|
3 tháng
(2025-12-15) |
0.20 | 1.06% | 17,974,200 | -162,700 | -3.2 |
18.25
20.35
18.85
|
|
6 tháng
(2025-09-15) |
-1.15 | -5.69% | 39,727,900 | -174,100 | -3.4 |
18.25
20.35
18.85
|
|
12 tháng
(2025-03-18) |
-0.51 | -2.63% | 88,408,700 | -690,821 | -16.7 |
18.25
22.24
18.85
|
|
24 tháng
(2024-03-25) |
-8.03 | -29.72% | 130,222,300 | -2,391,343 | -53.6 |
17.85
31.37
18.85
|
|
36 tháng
(2023-03-29) |
-9.94 | -34.35% | 234,350,200 | -2,542,015 | -60.6 |
17.85
31.37
18.85
|
|
60 tháng
(2021-04-08) |
4.44 | 30.53% | 446,027,100 | -1,888,514 | -44.6 |
13.93
31.37
18.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
18.85
|
308,900 | 18.95 | 18.95 | 18.70 | 0 | 4,900 | -0.1 | |
| 12/03/2026 |
19
|
289,900 | 19.10 | 19.10 | 18.80 | 0 | 14,600 | -0.3 | |
| 11/03/2026 |
19
|
293,900 | 18.75 | 19 | 18.35 | 6,900 | 10,700 | -0.1 | |
| 10/03/2026 |
18.60
|
263,900 | 18.35 | 18.60 | 18.10 | 29,600 | 15,800 | 0.2 | |
| 09/03/2026 |
18.25
|
340,900 | 18.45 | 18.45 | 17.35 | 29,600 | 15,800 | 0.2 | |
| 06/03/2026 |
18.65
|
319,000 | 18.75 | 18.75 | 18.55 | 0 | 1,300 | -0.0 | |
| 05/03/2026 |
18.75
|
286,300 | 18.55 | 18.75 | 18.35 | 500 | 1,100 | -0.0 | |
| 04/03/2026 |
18.55
|
252,900 | 18.60 | 18.60 | 18.30 | 0 | 2,600 | -0.0 | |
| 03/03/2026 |
18.65
|
299,200 | 18.45 | 18.65 | 18.20 | 0 | 9,100 | -0.2 | |
| 02/03/2026 |
18.60
|
282,800 | 18.45 | 18.60 | 18.10 | 1,000 | 800 | 0.0 | |
| 27/02/2026 |
18.50
|
340,900 | 18.75 | 18.75 | 18.30 | 69,300 | 3,900 | 1.2 | |
| 26/02/2026 |
18.40
|
311,400 | 18.95 | 18.95 | 18.40 | 700 | 54,500 | -1.0 | |
| 25/02/2026 |
18.95
|
326,900 | 19.30 | 19.30 | 18.60 | 10,200 | 59,000 | -0.9 | |
| 24/02/2026 |
19.30
|
256,900 | 19.40 | 19.40 | 19.05 | 0 | 5,500 | -0.1 | |
| 23/02/2026 |
19.45
|
293,900 | 19.45 | 19.45 | 19 | 300 | 9,200 | -0.2 | |
| 13/02/2026 |
19.50
|
318,600 | 19 | 19.50 | 18.70 | 0 | 11,400 | -0.2 | |
| 12/02/2026 |
19
|
304,900 | 19.50 | 19.50 | 18.35 | 19,600 | 57,200 | -0.7 | |
| 11/02/2026 |
19.40
|
432,600 | 19.50 | 19.60 | 18.55 | 21,000 | 103,800 | -1.6 | |
| 10/02/2026 |
19.50
|
301,300 | 19.60 | 19.60 | 19 | 5,900 | 5,600 | 0.0 | |
| 09/02/2026 |
19.60
|
304,300 | 19.75 | 19.75 | 19.40 | 1,100 | 6,600 | -0.1 | |
| 06/02/2026 |
19.60
|
340,400 | 19.25 | 19.90 | 19.20 | 1,100 | 6,600 | -0.1 | |
| 05/02/2026 |
19.60
|
321,400 | 19.80 | 19.80 | 19.30 | 4,000 | 800 | 0.1 | |
| 04/02/2026 |
19.25
|
258,900 | 19.80 | 19.80 | 19.10 | 8,400 | 2,500 | 0.1 | |
| 03/02/2026 |
19.80
|
310,300 | 19.90 | 19.90 | 19.40 | 1,000 | 800 | 0.0 | |
| 02/02/2026 |
19.85
|
272,000 | 19.80 | 19.95 | 19.65 | 0 | 1,700 | -0.0 | |
| 30/01/2026 |
19.90
|
386,000 | 19.95 | 19.95 | 19.40 | 8,000 | 4,200 | 0.1 | |
| 29/01/2026 |
19.95
|
326,900 | 20.10 | 20.10 | 19.65 | 0 | 14,700 | -0.3 | |
| 28/01/2026 |
20.05
|
272,300 | 20.10 | 20.15 | 19.75 | 0 | 18,800 | -0.4 | |
| 27/01/2026 |
20.10
|
326,500 | 20.10 | 20.10 | 19.75 | 0 | 24,200 | -0.5 | |
| 26/01/2026 |
20.05
|
317,900 | 20.10 | 20.10 | 19 | 20,700 | 0 | 0.4 | |
| 23/01/2026 |
20.10
|
295,800 | 20 | 20.25 | 19.90 | 400 | 0 | 0.0 | |
| 22/01/2026 |
20
|
392,000 | 19.60 | 20 | 19.60 | 56,600 | 0 | 1.1 | |
| 21/01/2026 |
18.95
|
247,700 | 20.25 | 20.25 | 18.95 | 1,200 | 0 | 0.0 | |
| 20/01/2026 |
20.35
|
304,400 | 20.10 | 20.35 | 20.10 | 7,700 | 0 | 0.2 | |
| 19/01/2026 |
20.25
|
290,800 | 20.25 | 20.40 | 20.25 | 0 | 0 | 0 | |
| 16/01/2026 |
20.30
|
538,900 | 20.45 | 20.45 | 20 | 500 | 0 | 0.0 | |
| 15/01/2026 |
20.25
|
385,600 | 20.15 | 20.25 | 19.75 | 0 | 100 | -0.0 | |
| 14/01/2026 |
20.35
|
339,300 | 20.35 | 20.40 | 19.90 | 0 | 4,100 | -0.1 | |
| 13/01/2026 |
20.35
|
342,400 | 19.80 | 20.35 | 19.45 | 0 | 5,400 | -0.1 | |
| 12/01/2026 |
19.60
|
276,900 | 19.60 | 19.60 | 19.40 | 0 | 1,800 | -0.0 | |
| 09/01/2026 |
19.60
|
415,600 | 19.25 | 19.60 | 19.10 | 700 | 0 | 0.0 | |
| 08/01/2026 |
19.25
|
291,900 | 19.25 | 19.30 | 18.90 | 0 | 0 | 0 | |
| 07/01/2026 |
19.25
|
303,900 | 19 | 19.35 | 18.80 | 10,700 | 6,900 | 0.1 | |
| 06/01/2026 |
18.80
|
266,900 | 18.95 | 19 | 18.80 | 0 | 4,200 | -0.1 | |
| 05/01/2026 |
18.95
|
244,800 | 19 | 19.05 | 18.90 | 0 | 0 | 0 | |
| 31/12/2025 |
19
|
287,700 | 19.30 | 19.30 | 19 | 0 | 2,400 | -0.0 | |
| 30/12/2025 |
19.30
|
316,000 | 19.10 | 19.30 | 18.85 | 0 | 0 | 0 | |
| 29/12/2025 |
18.65
|
300,800 | 19.35 | 19.35 | 18.65 | 1,700 | 3,200 | -0.0 | |
| 26/12/2025 |
19.20
|
286,800 | 19.40 | 19.40 | 19.10 | 0 | 500 | -0.0 | |
| 25/12/2025 |
19.60
|
306,700 | 19.20 | 19.60 | 18.95 | 0 | 0 | 0 | |
| 24/12/2025 |
19
|
264,100 | 19.25 | 19.30 | 18.95 | 1,600 | 100 | 0.0 | |
| 23/12/2025 |
19.25
|
263,400 | 19.45 | 19.45 | 19.20 | 0 | 700 | -0.0 | |
| 22/12/2025 |
19.40
|
305,200 | 19.50 | 19.50 | 19.05 | 4,500 | 3,900 | 0.0 | |
| 19/12/2025 |
19.55
|
356,700 | 19.70 | 19.70 | 19 | 0 | 19,400 | -0.4 | |
| 18/12/2025 |
19.70
|
371,300 | 20.40 | 20.40 | 19.50 | 0 | 1,400 | -0.0 | |
| 17/12/2025 |
19.70
|
362,900 | 19.70 | 19.70 | 18.35 | 1,400 | 5,500 | -0.1 | |
| 16/12/2025 |
19.70
|
301,300 | 18.90 | 19.70 | 18.50 | 26,900 | 100 | 0.5 | |
| 15/12/2025 |
18.80
|
361,300 | 19.70 | 19.70 | 18.80 | 7,000 | 0 | 0.1 | |
| 12/12/2025 |
19.65
|
242,600 | 19.75 | 19.75 | 19.40 | 0 | 2,500 | -0.0 | |
| 11/12/2025 |
19.70
|
269,900 | 19.70 | 19.80 | 19.65 | 0 | 4,500 | -0.1 | |
| 10/12/2025 |
19.70
|
285,000 | 19.65 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 09/12/2025 |
19.70
|
373,600 | 19.50 | 19.70 | 19.10 | 8,100 | 0 | 0.2 | |
| 08/12/2025 |
19.50
|
253,900 | 19.70 | 19.70 | 19.30 | 4,500 | 0 | 0.1 | |
| 05/12/2025 |
19.60
|
336,900 | 19.75 | 19.75 | 19.50 | 0 | 0 | 0 | |
| 04/12/2025 |
19.70
|
255,900 | 19.70 | 19.70 | 19.55 | 0 | 5,200 | -0.1 | |
| 03/12/2025 |
19.65
|
323,900 | 19.45 | 19.65 | 19.35 | 0 | 12,600 | -0.2 | |
| 02/12/2025 |
19.50
|
268,400 | 19.65 | 19.65 | 19.40 | 0 | 4,600 | -0.1 | |
| 01/12/2025 |
19.60
|
332,800 | 19.85 | 19.85 | 19.50 | 700 | 2,400 | -0.0 | |
| 28/11/2025 |
19.55
|
291,500 | 19.80 | 19.80 | 19.55 | 2,700 | 2,300 | 0.0 | |
| 27/11/2025 |
19.80
|
327,900 | 19.95 | 19.95 | 19.60 | 13,300 | 9,000 | 0.1 | |
| 26/11/2025 |
19.95
|
296,900 | 19.95 | 19.95 | 19.70 | 0 | 4,800 | -0.1 | |
| 25/11/2025 |
20
|
271,900 | 19.90 | 20 | 19.60 | 6,900 | 200 | 0.1 | |
| 24/11/2025 |
19.95
|
317,900 | 20 | 20 | 19.65 | 800 | 9,000 | -0.2 | |
| 21/11/2025 |
20
|
279,900 | 19.50 | 20 | 19.50 | 2,900 | 2,700 | 0.0 | |
| 20/11/2025 |
19.75
|
340,500 | 20 | 20.05 | 19.60 | 0 | 4,000 | -0.1 | |
| 19/11/2025 |
19.90
|
313,900 | 20.05 | 20.05 | 19.50 | 15,000 | 16,200 | -0.0 | |
| 18/11/2025 |
20
|
390,200 | 19.95 | 20 | 19.45 | 7,800 | 16,800 | -0.2 | |
| 17/11/2025 |
19.50
|
413,800 | 20.15 | 20.15 | 19.50 | 0 | 5,900 | -0.1 | |
| 14/11/2025 |
20.15
|
356,900 | 20.15 | 20.15 | 19.90 | 6,400 | 100 | 0.1 | |
| 13/11/2025 |
20.15
|
404,400 | 20.15 | 20.20 | 20.05 | 14,600 | 6,800 | 0.2 | |
| 12/11/2025 |
20.15
|
451,500 | 20.10 | 20.15 | 19.95 | 700 | 2,200 | -0.0 | |
| 11/11/2025 |
20.10
|
393,900 | 20.20 | 20.20 | 19.85 | 2,700 | 9,000 | -0.1 | |
| 10/11/2025 |
20.15
|
393,500 | 20.20 | 20.20 | 18.70 | 9,900 | 8,800 | 0.0 | |
| 07/11/2025 |
20
|
328,900 | 20 | 20.05 | 19.95 | 0 | 2,100 | -0.0 | |
| 06/11/2025 |
20.10
|
360,900 | 20.10 | 20.10 | 19.90 | 0 | 10,500 | -0.2 | |
| 05/11/2025 |
20.10
|
296,900 | 20.10 | 20.10 | 20 | 0 | 1,000 | -0.0 | |
| 04/11/2025 |
20.10
|
310,400 | 20.15 | 20.15 | 20 | 0 | 3,100 | -0.1 | |
| 03/11/2025 |
20.10
|
309,100 | 20.25 | 20.30 | 20.05 | 0 | 10,800 | -0.2 | |
| 31/10/2025 |
20.15
|
370,900 | 20.10 | 20.30 | 20.05 | 13,200 | 0 | 0.3 | |
| 30/10/2025 |
20.20
|
288,900 | 20.10 | 20.35 | 20.10 | 8,000 | 0 | 0.2 | |
| 29/10/2025 |
20.20
|
375,800 | 20.15 | 20.25 | 20.05 | 8,000 | 1,100 | 0.1 | |
| 28/10/2025 |
20.20
|
319,000 | 20.20 | 20.20 | 20 | 200 | 3,700 | -0.1 | |
| 27/10/2025 |
20.20
|
339,900 | 20.20 | 20.25 | 20.05 | 0 | 3,200 | -0.1 | |
| 24/10/2025 |
20.25
|
309,200 | 20.15 | 20.25 | 19.95 | 0 | 0 | 0 | |
| 23/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/10/2025 |
20.15
|
374,300 | 20 | 20.45 | 19.90 | 19,700 | 16,900 | 0.1 | |
| 22/10/2025 |
20
|
336,900 | 19.80 | 20 | 19.51 | 12,500 | 2,600 | 0.2 | |
| 21/10/2025 |
19.71
|
311,300 | 19.56 | 19.71 | 19.41 | 2,900 | 23,800 | -0.4 | |
| 20/10/2025 |
19.56
|
259,400 | 19.66 | 19.66 | 19.12 | 0 | 23,800 | -0.5 | |
| 17/10/2025 |
19.66
|
284,500 | 19.80 | 19.90 | 19.51 | 1,500 | 17,600 | -0.3 | |
| 16/10/2025 |
19.85
|
328,300 | 19.80 | 20 | 19.80 | 0 | 2,700 | -0.1 | |