| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.15 | 0.90% | 16,470,600 | -131,870 | 0 |
16.30
17.70
16.60
|
|
2 tháng
(2026-07-13) |
-3.25 | -16.21% | 42,651,000 | -111,795 | 0 |
16.30
20.05
16.60
|
|
3 tháng
(2026-06-15) |
-3.45 | -17.04% | 60,373,000 | -48,770 | 0 |
16.30
20.25
16.60
|
|
6 tháng
(2026-03-16) |
-5.09 | -23.26% | 119,712,200 | -621,013 | -1.6 |
16.30
23.01
16.60
|
|
12 tháng
(2025-09-16) |
-11.86 | -41.37% | 293,677,700 | -2,389,113 | -54.9 |
16.30
28.66
16.60
|
|
24 tháng
(2024-09-23) |
-21.49 | -56.13% | 780,398,700 | -576,022 | 23.7 |
16.30
40.10
16.60
|
|
36 tháng
(2023-09-27) |
-15.26 | -47.60% | 1,152,545,800 | -59,626 | 47.5 |
16.30
44.16
16.60
|
|
60 tháng
(2021-10-07) |
-19.44 | -53.64% | 1,494,304,100 | 1,311,716 | 148.1 |
16.30
46.49
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
16.50
|
842,600 | 16.55 | 16.55 | 16.20 | 9,300 | 5,700 | 0 | |
| 11/09/2026 |
16.60
|
768,500 | 16.65 | 16.80 | 16.05 | 900 | 9,700 | 0 | |
| 10/09/2026 |
16.80
|
379,300 | 16.80 | 16.85 | 16.65 | 0 | 3,500 | 0 | |
| 09/09/2026 |
16.85
|
614,200 | 16.80 | 16.85 | 16.60 | 0 | 1,400 | 0 | |
| 08/09/2026 |
16.85
|
375,100 | 16.90 | 16.95 | 16.65 | 9,100 | 100 | 0 | |
| 07/09/2026 |
16.90
|
820,400 | 17 | 17.05 | 16.65 | 1,700 | 5,400 | 0 | |
| 04/09/2026 |
17
|
474,300 | 17 | 17.05 | 16.80 | 5,900 | 4,900 | 0 | |
| 03/09/2026 |
17
|
937,600 | 17.25 | 17.30 | 16.85 | 500 | 16,100 | 0 | |
| 28/08/2026 |
17.30
|
982,800 | 17.30 | 17.50 | 17.10 | 0 | 8,300 | 0 | |
| 27/08/2026 |
17.30
|
1,223,800 | 17.65 | 17.80 | 17.20 | 9,200 | 64,000 | 0 | |
| 26/08/2026 |
17.70
|
869,800 | 17.80 | 17.90 | 17.40 | 8,800 | 36,900 | 0 | |
| 25/08/2026 |
17.70
|
3,726,100 | 16.50 | 17.70 | 16.50 | 18,900 | 0 | 0 | |
| 24/08/2026 |
16.55
|
792,800 | 16.50 | 16.55 | 16.35 | 62,100 | 0 | 0 | |
| 21/08/2026 |
16.50
|
799,900 | 16.45 | 16.55 | 16.20 | 42,300 | 10,270 | 0 | |
| 20/08/2026 |
16.45
|
146,500 | 16.45 | 16.55 | 16.30 | 1,200 | 0 | 0 | |
| 19/08/2026 |
16.50
|
1,225,300 | 16.20 | 16.55 | 16 | 0 | 32,300 | 0 | |
| 18/08/2026 |
16.30
|
511,700 | 16.25 | 16.40 | 16.20 | 0 | 37,000 | 0 | |
| 17/08/2026 |
16.50
|
610,000 | 16.50 | 16.50 | 16.15 | 3,300 | 4,300 | 0 | |
| 14/08/2026 |
16.50
|
772,700 | 16.60 | 16.60 | 16.30 | 0 | 20,400 | 0 | |
| 13/08/2026 |
16.60
|
753,300 | 16.65 | 16.70 | 16.50 | 0 | 49,600 | 0 | |
| 12/08/2026 |
16.65
|
455,000 | 16.65 | 16.80 | 16.60 | 0 | 400 | 0 | |
| 11/08/2026 |
16.65
|
662,100 | 16.60 | 16.70 | 16.55 | 17,000 | 0 | 0 | |
| 10/08/2026 |
16.65
|
770,300 | 16.70 | 16.75 | 16.50 | 28,100 | 15,300 | 0 | |
| 07/08/2026 |
16.65
|
791,200 | 16.65 | 16.70 | 16.45 | 1,200 | 23,500 | 0 | |
| 06/08/2026 |
16.65
|
598,800 | 16.80 | 16.90 | 16.50 | 19,500 | 188,200 | 0 | |
| 05/08/2026 |
16.80
|
877,300 | 16.60 | 17.10 | 16.50 | 29,600 | 8,500 | 0 | |
| 04/08/2026 |
16.50
|
588,100 | 16.60 | 16.70 | 16.50 | 0 | 2,400 | 0 | |
| 03/08/2026 |
16.60
|
659,600 | 16.55 | 16.70 | 16.35 | 44,300 | 40,200 | 0 | |
| 31/07/2026 |
16.60
|
2,260,700 | 16.60 | 16.75 | 16.25 | 30,800 | 152,400 | 0 | |
| 30/07/2026 |
16.70
|
1,848,300 | 16.25 | 16.90 | 16.20 | 76,100 | 18,477 | 0 | |
| 29/07/2026 |
16.60
|
936,900 | 16.65 | 16.65 | 16.20 | 0 | 0 | 0 | |
| 28/07/2026 |
16.75
|
1,735,800 | 16.60 | 16.90 | 16.05 | 214,700 | 20,945 | 0 | |
| 27/07/2026 |
16.90
|
1,019,600 | 17 | 17 | 16.40 | 13,400 | 181,700 | 0 | |
| 24/07/2026 |
17.30
|
1,855,100 | 16.70 | 17.70 | 16.65 | 0 | 300 | 0 | |
| 23/07/2026 |
17.90
|
1,870,200 | 17.20 | 17.90 | 16.20 | 22,800 | 0 | 0 | |
| 22/07/2026 |
17.40
|
2,749,400 | 15.25 | 17.40 | 15.20 | 255,000 | 12,000 | 0 | |
| 21/07/2026 |
16.30
|
1,222,700 | 17.15 | 17.20 | 16.30 | 600 | 42,400 | 0 | |
| 20/07/2026 |
17.50
|
809,500 | 18.90 | 18.90 | 17.50 | 0 | 2,200 | 0 | |
| 17/07/2026 |
18.80
|
788,700 | 19.60 | 19.60 | 18.80 | 0 | 15,700 | 0 | |
| 16/07/2026 |
19.60
|
886,700 | 19.75 | 19.85 | 19.30 | 32,100 | 7,800 | 0 | |
| 15/07/2026 |
19.75
|
1,030,200 | 19.95 | 20 | 19.70 | 5,000 | 16,700 | 0 | |
| 14/07/2026 |
20
|
1,107,600 | 19.85 | 20 | 19.65 | 7,100 | 9,203 | 0 | |
| 13/07/2026 |
20.05
|
1,111,600 | 20 | 20.05 | 19.50 | 1,000 | 20,300 | 0 | |
| 10/07/2026 |
20.05
|
797,000 | 20.10 | 20.10 | 19.85 | 32,000 | 0 | 0 | |
| 09/07/2026 |
20.05
|
1,142,700 | 20.10 | 20.10 | 19.85 | 33,500 | 5,002 | 0 | |
| 08/07/2026 |
20.10
|
1,087,400 | 19.90 | 20.10 | 19.85 | 7,400 | 10,800 | 0 | |
| 07/07/2026 |
20.05
|
659,800 | 20.05 | 20.10 | 19.85 | 1,500 | 6,500 | 0 | |
| 06/07/2026 |
20.10
|
1,070,200 | 20.10 | 20.15 | 19.85 | 0 | 20,500 | 0 | |
| 03/07/2026 |
20.10
|
442,200 | 20.10 | 20.30 | 20.10 | 26,700 | 0 | 0 | |
| 02/07/2026 |
20.25
|
1,210,000 | 20 | 20.50 | 19.95 | 0 | 12,405 | 0 | |
| 01/07/2026 |
20.10
|
1,112,600 | 20.10 | 20.10 | 19.90 | 22,500 | 0 | 0 | |
| 30/06/2026 |
20.10
|
909,300 | 20.10 | 20.15 | 19.95 | 18,700 | 0 | 0 | |
| 29/06/2026 |
20.10
|
906,700 | 20.10 | 20.15 | 19.95 | 46,500 | 1,098 | 0 | |
| 26/06/2026 |
20.10
|
622,900 | 20.10 | 20.15 | 20 | 0 | 1,370 | 0 | |
| 25/06/2026 |
20.15
|
950,600 | 20 | 20.20 | 20 | 0 | 0 | 0 | |
| 24/06/2026 |
20.15
|
769,400 | 20.25 | 20.25 | 20 | 0 | 56,300 | 0 | |
| 23/06/2026 |
20.25
|
1,063,600 | 20.15 | 20.25 | 20.05 | 500 | 7,800 | 0 | |
| 22/06/2026 |
20.25
|
472,800 | 20.15 | 20.25 | 20.05 | 0 | 4,000 | 0 | |
| 19/06/2026 |
20.15
|
342,400 | 20.20 | 20.25 | 20.10 | 0 | 1,600 | 0 | |
| 18/06/2026 |
20.20
|
1,213,900 | 20.20 | 20.30 | 20.05 | 0 | 4,800 | 0 | |
| 17/06/2026 |
20.25
|
1,223,000 | 20.25 | 20.30 | 20.05 | 4,600 | 2,000 | 0 | |
| 16/06/2026 |
20.25
|
841,900 | 20.25 | 20.25 | 20 | 11,100 | 600 | 0 | |
| 15/06/2026 |
20.25
|
883,600 | 20.15 | 20.35 | 20.10 | 47,700 | 54,900 | 0 | |
| 12/06/2026 |
20.25
|
815,400 | 20.25 | 20.30 | 20.10 | 22,100 | 0 | 0 | |
| 11/06/2026 |
20.25
|
477,700 | 20.20 | 20.30 | 20.05 | 300 | 100,300 | 0 | |
| 10/06/2026 |
20.25
|
876,600 | 20.40 | 20.40 | 20.10 | 6,100 | 69,042 | 0 | |
| 09/06/2026 |
20.45
|
673,400 | 20.20 | 20.45 | 20.20 | 0 | 8,200 | 0 | |
| 08/06/2026 |
20.45
|
565,500 | 20.45 | 20.65 | 20.30 | 0 | 4,800 | 0 | |
| 05/06/2026 |
20.65
|
1,021,500 | 20.50 | 20.65 | 20.40 | 0 | 1,400 | 0 | |
| 04/06/2026 |
20.70
|
677,300 | 20.50 | 20.70 | 20.40 | 300 | 100,000 | 0 | |
| 03/06/2026 |
20.70
|
221,800 | 20.50 | 20.70 | 20.40 | 0 | 5,500 | 0 | |
| 02/06/2026 |
20.70
|
500,400 | 20.85 | 20.85 | 20.45 | 0 | 43,300 | 0 | |
| 01/06/2026 |
20.85
|
909,300 | 20.65 | 20.95 | 20.60 | 700 | 26,700 | 0 | |
| 29/05/2026 |
20.85
|
389,400 | 20.95 | 21.20 | 20.85 | 0 | 2,200 | 0 | |
| 28/05/2026 |
21.15
|
1,131,700 | 21.20 | 21.25 | 20.95 | 18,900 | 15,000 | 0 | |
| 27/05/2026 |
21.20
|
1,149,400 | 21 | 21.25 | 20.95 | 4,600 | 19,500 | 0 | |
| 26/05/2026 |
21.35
|
1,028,200 | 21.35 | 21.35 | 21 | 8,300 | 12,600 | 0 | |
| 25/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/05/2026 |
21.35
|
1,054,100 | 21.60 | 21.60 | 21 | 12,800 | 7,500 | 0 | |
| 22/05/2026 |
21.33
|
1,030,500 | 21.01 | 21.33 | 20.91 | 10,900 | 6,800 | 0 | |
| 21/05/2026 |
21.24
|
619,600 | 21.33 | 21.33 | 20.77 | 18,700 | 2,200 | 0 | |
| 20/05/2026 |
21.33
|
1,136,600 | 21.38 | 21.38 | 20.96 | 41,100 | 6,800 | 0 | |
| 19/05/2026 |
21.33
|
557,100 | 21.33 | 21.47 | 21.15 | 29,800 | 1,300 | 0 | |
| 18/05/2026 |
21.33
|
542,700 | 21.43 | 21.43 | 21.05 | 1,100 | 111,200 | 0 | |
| 15/05/2026 |
21.47
|
1,236,500 | 21.47 | 21.47 | 21.10 | 10,000 | 2,500 | 0 | |
| 14/05/2026 |
21.43
|
436,100 | 21.43 | 21.52 | 21.15 | 200 | 0 | 0 | |
| 13/05/2026 |
21.43
|
1,214,900 | 21.15 | 21.52 | 20.91 | 2,400 | 1,300 | 0 | |
| 12/05/2026 |
21.15
|
490,700 | 21.10 | 21.24 | 20.96 | 0 | 0 | 0 | |
| 11/05/2026 |
21.15
|
588,600 | 21.33 | 21.33 | 20.96 | 2,400 | 5,100 | 0 | |
| 08/05/2026 |
21.33
|
477,200 | 21.33 | 21.43 | 21.15 | 600 | 8,300 | 0 | |
| 07/05/2026 |
21.38
|
553,400 | 21.33 | 21.43 | 21.10 | 0 | 2,700 | 0 | |
| 06/05/2026 |
21.33
|
566,100 | 21.15 | 21.38 | 21.10 | 5,100 | 4,700 | 0 | |
| 05/05/2026 |
21.33
|
375,500 | 21.43 | 21.43 | 21.10 | 100 | 1,000 | 0 | |
| 04/05/2026 |
21.43
|
298,800 | 21.71 | 21.71 | 21.38 | 0 | 0 | 0 | |
| 29/04/2026 |
21.38
|
695,800 | 21.38 | 21.38 | 21.01 | 15,100 | 500 | 0 | |
| 28/04/2026 |
21.38
|
440,100 | 21.38 | 21.43 | 21.10 | 0 | 0 | 0 | |
| 24/04/2026 |
21.38
|
527,800 | 21.57 | 21.61 | 21.19 | 0 | 8,000 | 0 | |
| 23/04/2026 |
21.57
|
644,100 | 21.99 | 21.99 | 21.24 | 0 | 8,800 | 0 | |
| 22/04/2026 |
21.80
|
418,800 | 22.08 | 22.17 | 21.80 | 0 | 10,100 | 0 | |
| 21/04/2026 |
22.08
|
962,900 | 22.08 | 22.26 | 21.80 | 0 | 0 | 0 | |
| 20/04/2026 |
21.99
|
360,900 | 22.17 | 22.17 | 21.85 | 500 | 12,300 | 0 | |
| 17/04/2026 |
21.99
|
910,200 | 22.03 | 22.26 | 21.75 | 3,100 | 19,641 | 0 | |