| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -1.94% | 6,143,000 | 74,000 | 0 |
17.60
18.20
17.70
|
|
2 tháng
(2026-04-13) |
-0.95 | -5.09% | 12,006,400 | 80,400 | 0 |
17.60
18.80
17.70
|
|
3 tháng
(2026-03-16) |
-1.30 | -6.84% | 18,279,400 | 94,300 | -0.2 |
17.60
19
17.70
|
|
6 tháng
(2025-12-15) |
-1.10 | -5.85% | 36,562,500 | -73,300 | -3.4 |
17.60
20.35
17.70
|
|
12 tháng
(2025-06-17) |
-3.52 | -16.59% | 82,880,700 | -306,800 | -7.1 |
17.60
21.95
17.70
|
|
24 tháng
(2024-06-24) |
-12.71 | -41.79% | 139,063,000 | -2,583,143 | -62.8 |
17.60
31.37
17.70
|
|
36 tháng
(2023-06-28) |
-12.54 | -41.48% | 216,439,800 | -2,203,915 | -52.2 |
17.60
31.37
17.70
|
|
60 tháng
(2021-07-08) |
2.78 | 18.62% | 453,268,800 | -1,958,914 | -48.2 |
14.30
31.37
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/10/2025 |
20
|
390,200 | 19.95 | 20.15 | 19.90 | 0 | 3,500 | -0.1 | |
| 14/10/2025 |
20.10
|
320,900 | 20.20 | 20.20 | 19.95 | 9,600 | 100 | 0.2 | |
| 13/10/2025 |
20.20
|
389,900 | 20.20 | 20.20 | 19.90 | 21,500 | 100 | 0.4 | |
| 10/10/2025 |
20.20
|
389,900 | 20.15 | 20.20 | 19.95 | 21,000 | 0 | 0.4 | |
| 09/10/2025 |
20.20
|
306,900 | 20.15 | 20.20 | 19.85 | 0 | 0 | 0 | |
| 08/10/2025 |
20.15
|
327,700 | 19.90 | 20.15 | 19.85 | 6,500 | 800 | 0.1 | |
| 07/10/2025 |
20.05
|
316,800 | 20.10 | 20.10 | 19.66 | 35,300 | 3,500 | 0.6 | |
| 06/10/2025 |
20.15
|
333,400 | 20.05 | 20.15 | 19.95 | 0 | 2,600 | -0.1 | |
| 03/10/2025 |
20.10
|
366,200 | 20.20 | 20.20 | 19.95 | 3,200 | 4,200 | -0.0 | |
| 02/10/2025 |
20.24
|
369,000 | 20.24 | 20.24 | 19.90 | 0 | 3,900 | -0.1 | |
| 01/10/2025 |
20.24
|
409,900 | 19.76 | 20.24 | 19.66 | 0 | 3,800 | -0.1 | |
| 30/09/2025 |
19.61
|
303,500 | 19.90 | 20.10 | 19.61 | 0 | 2,200 | -0.0 | |
| 29/09/2025 |
19.90
|
296,200 | 20 | 20.24 | 19.85 | 3,000 | 17,900 | -0.3 | |
| 26/09/2025 |
20
|
355,500 | 20.05 | 20.10 | 19.85 | 0 | 2,200 | -0.0 | |
| 25/09/2025 |
20.05
|
328,900 | 19.85 | 20.05 | 19.85 | 8,200 | 0 | 0.2 | |
| 24/09/2025 |
20
|
343,900 | 20 | 20 | 19.76 | 0 | 900 | -0.0 | |
| 23/09/2025 |
19.95
|
293,700 | 20 | 20 | 19.85 | 0 | 4,600 | -0.1 | |
| 22/09/2025 |
19.90
|
318,800 | 20.05 | 20.29 | 19.71 | 4,300 | 2,900 | 0.0 | |
| 19/09/2025 |
20
|
397,500 | 20.15 | 20.15 | 19.90 | 4,700 | 0 | 0.1 | |
| 18/09/2025 |
20
|
372,400 | 20.10 | 20.15 | 19.85 | 9,400 | 9,800 | -0.0 | |
| 17/09/2025 |
20.10
|
467,700 | 20.10 | 20.20 | 19.80 | 5,800 | 6,700 | -0.0 | |
| 16/09/2025 |
20.24
|
346,500 | 19.95 | 20.24 | 19.95 | 4,600 | 0 | 0.1 | |
| 15/09/2025 |
20.15
|
316,200 | 20.44 | 20.44 | 19.95 | 15,900 | 5,200 | 0.2 | |
| 12/09/2025 |
20.39
|
329,200 | 20.20 | 20.39 | 19.80 | 4,000 | 100 | 0.1 | |
| 11/09/2025 |
20
|
331,900 | 20.05 | 20.05 | 19.71 | 3,800 | 8,700 | -0.1 | |
| 10/09/2025 |
20.10
|
352,800 | 19.95 | 20.10 | 19.76 | 0 | 14,800 | -0.3 | |
| 09/09/2025 |
20.15
|
376,800 | 19.95 | 20.15 | 19.71 | 0 | 18,200 | -0.4 | |
| 08/09/2025 |
19.95
|
321,800 | 20.29 | 20.29 | 19.95 | 0 | 13,000 | -0.3 | |
| 05/09/2025 |
20.39
|
395,000 | 20.34 | 20.39 | 20.05 | 13,600 | 2,600 | 0.2 | |
| 04/09/2025 |
20.39
|
329,100 | 20.39 | 20.39 | 20.15 | 31,800 | 0 | 0.7 | |
| 03/09/2025 |
20.39
|
331,200 | 20.44 | 20.44 | 20.29 | 0 | 5,800 | -0.1 | |
| 29/08/2025 |
20.44
|
352,100 | 20.49 | 20.49 | 20.29 | 15,600 | 200 | 0.3 | |
| 28/08/2025 |
20.34
|
346,800 | 20.39 | 20.39 | 20.15 | 6,700 | 1,100 | 0 | |
| 27/08/2025 |
20.39
|
312,200 | 20.39 | 20.39 | 20.15 | 9,500 | 3,400 | 0.1 | |
| 26/08/2025 |
20.39
|
301,900 | 20.39 | 20.49 | 20.20 | 200 | 0 | 0.0 | |
| 25/08/2025 |
20.49
|
383,800 | 20.49 | 20.49 | 20.10 | 0 | 0 | 0 | |
| 22/08/2025 |
20.49
|
386,500 | 20.05 | 20.49 | 20.05 | 900 | 2,300 | -0.0 | |
| 21/08/2025 |
20.49
|
303,900 | 20.49 | 20.59 | 20.39 | 0 | 0 | 0 | |