| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.40 | -7.91% | 2,965,400 | -22,800 | -0.9 |
16.10
26.50
16.50
|
|
2 tháng
(2026-07-20) |
-1.90 | -10.44% | 5,426,100 | -26,300 | -1.0 |
16.10
26.50
16.50
|
|
3 tháng
(2026-06-22) |
-5.30 | -24.54% | 8,827,600 | -44,000 | -1.4 |
16.10
26.50
16.50
|
|
6 tháng
(2026-03-23) |
-4.48 | -21.56% | 28,540,900 | -61,500 | -1.9 |
15.42
26.50
16.50
|
|
12 tháng
(2025-09-23) |
-12.43 | -43.26% | 122,190,700 | -645,200 | -19.4 |
15.42
32.27
16.50
|
|
24 tháng
(2024-09-30) |
-17.74 | -52.11% | 381,786,862 | -932,562 | -33.3 |
14.02
34.04
16.50
|
|
36 tháng
(2023-10-04) |
1.38 | 9.22% | 653,987,131 | -292,621 | -18.4 |
10.45
35.49
16.50
|
|
60 tháng
(2021-10-14) |
-7.62 | -31.87% | 946,993,896 | -263,737 | -19.7 |
4.75
35.49
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
16.50
|
115,500 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 17/09/2026 |
16.30
|
121,000 | 16 | 16.40 | 16 | 12,100 | 0 | 0 | |
| 16/09/2026 |
16.10
|
129,400 | 16.20 | 16.40 | 16 | 100 | 0 | 0.0 | |
| 15/09/2026 |
16.20
|
74,300 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
| 14/09/2026 |
16.10
|
161,000 | 16.80 | 16.80 | 16.10 | 1,200 | 0 | 0.0 | |
| 11/09/2026 |
16.80
|
84,400 | 17.20 | 17.30 | 16.80 | 100 | 0 | 0.0 | |
| 10/09/2026 |
17.20
|
39,100 | 17.30 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 09/09/2026 |
17.30
|
79,100 | 17.30 | 17.70 | 17.10 | 100 | 0 | 0.0 | |
| 08/09/2026 |
17.40
|
107,800 | 16.50 | 17.70 | 16.50 | 500 | 0 | 0.0 | |
| 07/09/2026 |
17.50
|
87,000 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 | |
| 04/09/2026 |
17.80
|
53,100 | 17.90 | 18 | 17.80 | 0 | 2,000 | -0.0 | |
| 03/09/2026 |
17.90
|
85,600 | 18.30 | 18.30 | 17.90 | 0 | 7,800 | -0.1 | |
| 02/09/2026 |
26.50
|
224,300 | 29.10 | 29.10 | 26.40 | 2,200 | 47,100 | -1.2 | |
| 01/09/2026 |
25
|
691,000 | 25.80 | 25.90 | 24.40 | 15,900 | 0 | 0.4 | |
| 31/08/2026 |
16.10
|
161,000 | 16.80 | 16.80 | 16.10 | 1,200 | 0 | 0.0 | |
| 28/08/2026 |
18.30
|
85,900 | 18.30 | 18.50 | 18.30 | 0 | 500 | -0.0 | |
| 27/08/2026 |
18.40
|
69,800 | 18.30 | 18.60 | 18.30 | 2,000 | 0 | 0.0 | |
| 26/08/2026 |
18.40
|
112,900 | 18.30 | 18.50 | 18.30 | 0 | 400 | -0.0 | |
| 25/08/2026 |
18.40
|
98,600 | 17.80 | 18.80 | 17.70 | 0 | 5,400 | -0.1 | |
| 24/08/2026 |
18.80
|
211,600 | 18.30 | 18.80 | 18.20 | 0 | 2,500 | -0.0 | |
| 21/08/2026 |
18.20
|
124,700 | 17.90 | 18.20 | 17.70 | 8,700 | 0 | 0.2 | |
| 20/08/2026 |
17.80
|
69,200 | 18.70 | 19.40 | 17.60 | 0 | 0 | 0 | |
| 19/08/2026 |
17.70
|
94,600 | 17.80 | 17.80 | 17.60 | 0 | 1,200 | -0.0 | |
| 18/08/2026 |
17.80
|
80,400 | 18 | 18.10 | 17.80 | 0 | 1,400 | -0.0 | |
| 17/08/2026 |
18
|
46,400 | 18 | 18.10 | 17.80 | 0 | 1,900 | -0.0 | |
| 14/08/2026 |
18
|
84,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18.20
|
102,800 | 18.50 | 18.60 | 18.20 | 0 | 5,700 | -0.1 | |
| 12/08/2026 |
18.40
|
134,800 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 11/08/2026 |
18.10
|
128,900 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 10/08/2026 |
18.10
|
97,500 | 17.80 | 18.20 | 17.80 | 500 | 0 | 0.0 | |
| 07/08/2026 |
17.80
|
86,900 | 17.80 | 18.10 | 17.80 | 8,000 | 200 | 0.1 | |
| 06/08/2026 |
17.90
|
52,400 | 18 | 18.10 | 17.80 | 0 | 8,000 | -0.1 | |
| 05/08/2026 |
18
|
84,400 | 18.30 | 18.40 | 18 | 0 | 0 | 0 | |
| 04/08/2026 |
18.20
|
135,600 | 18.40 | 18.40 | 17.90 | 10,100 | 0 | 0.2 | |
| 03/08/2026 |
18.10
|
173,200 | 17.80 | 18.40 | 17.80 | 0 | 2,700 | -0.0 | |
| 31/07/2026 |
17.70
|
114,200 | 18 | 18.50 | 17.60 | 0 | 6,800 | -0.1 | |
| 30/07/2026 |
17.80
|
96,900 | 17.50 | 18.10 | 17.50 | 0 | 1,600 | -0.0 | |
| 29/07/2026 |
17.50
|
79,700 | 17.30 | 17.70 | 17.30 | 10,700 | 0 | 0.2 | |
| 28/07/2026 |
17.30
|
122,000 | 16.80 | 17.60 | 16.80 | 6,100 | 3,500 | 0.0 | |
| 27/07/2026 |
17
|
197,800 | 17.90 | 17.90 | 17 | 0 | 11,000 | -0.2 | |
| 24/07/2026 |
17.60
|
53,600 | 17.80 | 17.80 | 17.30 | 100 | 2,400 | -0.0 | |
| 23/07/2026 |
17.80
|
149,600 | 17.50 | 17.90 | 17 | 4,100 | 800 | 0.1 | |
| 22/07/2026 |
17.70
|
150,800 | 18.10 | 18.30 | 17.70 | 7,200 | 4,600 | 0.0 | |
| 21/07/2026 |
18.10
|
109,100 | 18.20 | 18.80 | 18 | 6,100 | 5,900 | 0.0 | |
| 20/07/2026 |
18.20
|
178,900 | 19.60 | 19.60 | 18.20 | 100 | 0 | 0.0 | |
| 17/07/2026 |
19.60
|
64,900 | 20 | 20 | 19.50 | 0 | 1,200 | -0.0 | |
| 16/07/2026 |
19.80
|
139,400 | 20.20 | 20.20 | 19.30 | 4,000 | 0 | 0.1 | |
| 15/07/2026 |
20.10
|
119,100 | 20.50 | 20.60 | 20 | 2,000 | 0 | 0.0 | |
| 14/07/2026 |
20.60
|
106,000 | 20.60 | 20.60 | 20.40 | 6,700 | 0 | 0.1 | |
| 13/07/2026 |
20.50
|
268,900 | 20.90 | 20.90 | 20.30 | 5,000 | 18,900 | -0.3 | |
| 10/07/2026 |
21
|
92,200 | 21 | 21.20 | 20.90 | 500 | 0 | 0.0 | |
| 09/07/2026 |
21
|
121,600 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
| 08/07/2026 |
21.30
|
92,400 | 21.40 | 21.40 | 21.10 | 8,100 | 0 | 0.2 | |
| 07/07/2026 |
21.20
|
128,000 | 21 | 21.30 | 20.80 | 10,800 | 0 | 0.2 | |
| 06/07/2026 |
21
|
200,400 | 20.80 | 21.40 | 20.60 | 0 | 13,500 | -0.3 | |
| 03/07/2026 |
21.20
|
122,400 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 | |
| 02/07/2026 |
26.50
|
1,040,100 | 26.80 | 28 | 26.40 | 23,800 | 36,300 | -0.3 | |
| 01/07/2026 |
21.30
|
173,000 | 21.10 | 21.60 | 21.10 | 13,500 | 0 | 0.3 | |
| 30/06/2026 |
21.10
|
64,900 | 21.20 | 21.30 | 20.90 | 0 | 1,600 | -0.0 | |
| 29/06/2026 |
21.20
|
78,600 | 21.10 | 21.20 | 20.90 | 0 | 600 | -0.0 | |
| 26/06/2026 |
20.90
|
81,500 | 20.90 | 21 | 20.80 | 0 | 0 | 0 | |
| 25/06/2026 |
20.90
|
110,600 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 24/06/2026 |
21
|
219,200 | 21.30 | 21.30 | 20.90 | 2,200 | 1,800 | 0.0 | |
| 23/06/2026 |
21.20
|
132,100 | 21.60 | 21.60 | 21.20 | 0 | 16,800 | -0.4 | |
| 22/06/2026 |
21.60
|
46,200 | 21.80 | 21.80 | 21.40 | 0 | 3,600 | -0.1 | |
| 19/06/2026 |
21.60
|
177,800 | 22 | 22.10 | 21.60 | 0 | 14,200 | -0.3 | |
| 18/06/2026 |
22
|
190,400 | 22.40 | 22.50 | 21.90 | 0 | 25,400 | -0.6 | |
| 17/06/2026 |
22.40
|
342,900 | 21.90 | 22.40 | 21.50 | 22,200 | 1,800 | 0.4 | |
| 16/06/2026 |
21.80
|
189,600 | 21.90 | 21.90 | 21.50 | 1,000 | 0 | 0.0 | |
| 15/06/2026 |
21.90
|
308,600 | 21.30 | 21.90 | 21.10 | 33,600 | 1,300 | 0.7 | |
| 12/06/2026 |
21.20
|
104,000 | 21.20 | 21.30 | 20.90 | 0 | 0 | 0 | |
| 11/06/2026 |
21
|
45,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 | |
| 10/06/2026 |
21.20
|
125,600 | 21.50 | 21.50 | 21 | 14,000 | 0 | 0.3 | |
| 09/06/2026 |
21
|
151,500 | 21.40 | 21.40 | 20.90 | 0 | 4,700 | -0.1 | |
| 08/06/2026 |
21.40
|
288,200 | 21.60 | 21.60 | 20.90 | 0 | 54,700 | -1.2 | |
| 05/06/2026 |
21.50
|
173,600 | 21.50 | 21.90 | 21.40 | 0 | 2,300 | -0.1 | |
| 04/06/2026 |
21.60
|
67,800 | 21.80 | 21.90 | 21.50 | 0 | 1,000 | -0.0 | |
| 03/06/2026 |
21.90
|
174,900 | 21.50 | 21.90 | 21.30 | 11,500 | 9,900 | 0.0 | |
| 02/06/2026 |
21.50
|
155,700 | 22.10 | 22.30 | 21.50 | 0 | 1,400 | -0.0 | |
| 01/06/2026 |
22.40
|
164,200 | 21.80 | 22.60 | 21.20 | 100 | 1,100 | -0.0 | |
| 29/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/05/2026 |
22
|
320,500 | 22.90 | 22.90 | 22 | 500 | 39,000 | -0.9 | |
| 28/05/2026 |
22.60
|
394,300 | 22.60 | 22.98 | 22.41 | 9,400 | 17,100 | -0.2 | |
| 27/05/2026 |
22.70
|
242,700 | 22.50 | 22.89 | 22.50 | 0 | 0 | 0 | |
| 26/05/2026 |
22.89
|
356,800 | 23.08 | 23.17 | 22.50 | 12,700 | 9,200 | 0.1 | |
| 25/05/2026 |
23.08
|
177,300 | 23.08 | 23.27 | 22.60 | 0 | 10,900 | -0.3 | |
| 22/05/2026 |
23.08
|
416,600 | 22.89 | 23.08 | 22.31 | 22,000 | 0 | 0.5 | |
| 21/05/2026 |
22.89
|
298,700 | 22.22 | 22.89 | 22.03 | 29,900 | 500 | 0.7 | |
| 20/05/2026 |
22.12
|
395,600 | 21.93 | 22.31 | 21.26 | 12,100 | 0 | 0.3 | |
| 19/05/2026 |
21.93
|
158,300 | 21.83 | 22.22 | 21.83 | 0 | 0 | 0 | |
| 18/05/2026 |
21.83
|
395,800 | 22.22 | 22.31 | 21.83 | 100 | 0 | 0.0 | |
| 15/05/2026 |
22.22
|
218,000 | 22.60 | 22.70 | 22.22 | 100 | 0 | 0.0 | |
| 14/05/2026 |
22.31
|
138,200 | 22.31 | 22.50 | 22.31 | 200 | 2,400 | -0.1 | |
| 13/05/2026 |
22.31
|
170,500 | 22.31 | 22.79 | 22.12 | 100 | 0 | 0.0 | |
| 12/05/2026 |
22.31
|
307,500 | 22.60 | 22.60 | 22.22 | 100 | 1,900 | -0.0 | |
| 11/05/2026 |
22.70
|
553,100 | 22.79 | 23.08 | 22.03 | 2,900 | 0 | 0.1 | |
| 08/05/2026 |
22.79
|
232,000 | 23.08 | 23.27 | 22.79 | 300 | 0 | 0.0 | |
| 07/05/2026 |
23.27
|
316,500 | 23.37 | 23.56 | 22.98 | 1,900 | 0 | 0.0 | |
| 06/05/2026 |
23.37
|
202,300 | 23.46 | 23.46 | 23.08 | 0 | 100 | -0.0 | |
| 05/05/2026 |
23.46
|
220,800 | 23.56 | 23.56 | 22.98 | 0 | 0 | 0 | |
| 04/05/2026 |
23.56
|
241,000 | 23.46 | 23.65 | 23.17 | 0 | 0 | 0 | |