| 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) |
-0.50 | -2.54% | 462,900 | 121,900 | 2.4 |
19.20
20.10
19.30
|
|
2 tháng
(2026-01-12) |
-0.45 | -2.29% | 848,200 | 182,300 | 3.6 |
19.20
20.10
19.30
|
|
3 tháng
(2025-12-15) |
-0.74 | -3.70% | 1,254,400 | 192,000 | 3.8 |
19.20
20.13
19.30
|
|
6 tháng
(2025-09-15) |
-0.93 | -4.61% | 2,554,600 | 183,800 | 3.6 |
19.13
20.27
19.30
|
|
12 tháng
(2025-03-18) |
-2 | -9.44% | 8,510,300 | -1,016,102 | -13.6 |
16.71
21.98
19.30
|
|
24 tháng
(2024-03-25) |
-2.55 | -11.74% | 21,706,700 | -1,357,558 | -21.7 |
16.71
25.57
19.30
|
|
36 tháng
(2023-03-29) |
-1.12 | -5.53% | 31,901,900 | -3,326,105 | -72.1 |
16.71
25.57
19.30
|
|
60 tháng
(2021-04-08) |
-9.15 | -32.27% | 54,330,800 | -2,127,587 | 14.9 |
16.71
36.35
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
19.94
|
6,700 | 19.60 | 19.94 | 19.60 | 0 | 1,900 | -0.0 | |
| 14/10/2025 |
19.80
|
3,700 | 19.70 | 19.89 | 19.65 | 0 | 0 | 0 | |
| 13/10/2025 |
19.80
|
9,700 | 19.51 | 19.80 | 19.51 | 0 | 0 | 0 | |
| 10/10/2025 |
19.89
|
16,500 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 09/10/2025 |
19.89
|
9,300 | 19.99 | 20.03 | 19.80 | 0 | 0 | 0 | |
| 08/10/2025 |
19.99
|
4,200 | 19.94 | 19.99 | 19.89 | 0 | 0 | 0 | |
| 07/10/2025 |
19.99
|
13,800 | 19.94 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 06/10/2025 |
19.99
|
15,700 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 03/10/2025 |
19.89
|
6,400 | 19.70 | 19.89 | 19.70 | 0 | 0 | 0 | |
| 02/10/2025 |
19.89
|
10,100 | 19.70 | 19.89 | 19.60 | 0 | 1,800 | -0.0 | |
| 01/10/2025 |
19.70
|
5,300 | 19.65 | 19.80 | 19.60 | 0 | 200 | -0.0 | |
| 30/09/2025 |
19.80
|
24,700 | 19.80 | 19.99 | 19.60 | 2,500 | 14,300 | -0.2 | |
| 29/09/2025 |
19.80
|
13,100 | 19.99 | 19.99 | 19.80 | 0 | 200 | -0.0 | |
| 26/09/2025 |
19.99
|
16,200 | 19.94 | 20.46 | 19.80 | 11,600 | 700 | 0.2 | |
| 25/09/2025 |
19.94
|
5,500 | 19.99 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 24/09/2025 |
20.03
|
14,100 | 19.84 | 20.03 | 19.70 | 0 | 100 | -0.0 | |
| 23/09/2025 |
19.84
|
5,100 | 20.27 | 20.27 | 19.75 | 0 | 2,000 | -0.0 | |
| 22/09/2025 |
19.89
|
37,200 | 20.27 | 20.27 | 19.70 | 0 | 300 | -0.0 | |
| 19/09/2025 |
19.89
|
35,300 | 19.84 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 18/09/2025 |
19.99
|
6,500 | 20.08 | 20.08 | 19.84 | 0 | 0 | 0 | |
| 17/09/2025 |
20.08
|
12,700 | 19.94 | 20.13 | 19.80 | 0 | 0 | 0 | |
| 16/09/2025 |
20.08
|
12,200 | 20.37 | 20.37 | 20.08 | 0 | 600 | -0.0 | |
| 15/09/2025 |
20.13
|
14,000 | 19.99 | 20.18 | 19.99 | 0 | 0 | 0 | |
| 12/09/2025 |
19.99
|
15,900 | 19.80 | 19.99 | 19.75 | 0 | 0 | 0 | |
| 11/09/2025 |
19.94
|
25,100 | 19.99 | 19.99 | 19.56 | 3,200 | 0 | 0.1 | |
| 10/09/2025 |
19.99
|
8,700 | 20.03 | 20.03 | 19.89 | 0 | 0 | 0 | |
| 09/09/2025 |
19.99
|
5,900 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 08/09/2025 |
19.89
|
44,200 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 05/09/2025 |
20.13
|
24,400 | 20.27 | 20.27 | 20.13 | 1,000 | 500 | 0.0 | |
| 04/09/2025 |
20.27
|
32,800 | 19.80 | 20.27 | 19.80 | 0 | 0 | 0 | |
| 03/09/2025 |
19.99
|
34,500 | 20.08 | 20.46 | 19.94 | 100 | 3,600 | -0.1 | |
| 29/08/2025 |
20.08
|
23,700 | 20.03 | 20.13 | 19.99 | 8,200 | 0 | 0.2 | |
| 28/08/2025 |
19.99
|
95,500 | 19.99 | 20.37 | 19.99 | 0 | 1,000 | 0 | |
| 27/08/2025 |
19.94
|
30,300 | 19.80 | 19.94 | 19.80 | 0 | 0 | 0 | |
| 26/08/2025 |
19.75
|
15,000 | 19.80 | 19.89 | 19.75 | 0 | 0 | 0 | |
| 25/08/2025 |
19.70
|
55,600 | 19.75 | 19.94 | 19.70 | 0 | 0 | 0 | |
| 22/08/2025 |
19.70
|
23,200 | 19.89 | 19.89 | 19.56 | 0 | 600 | -0.0 | |
| 21/08/2025 |
19.75
|
14,700 | 19.80 | 19.89 | 19.65 | 200 | 0 | 0.0 | |
| 20/08/2025 |
19.94
|
19,800 | 20.03 | 20.08 | 19.70 | 0 | 600 | -0.0 | |
| 19/08/2025 |
19.94
|
36,500 | 19.84 | 20.13 | 19.84 | 5,100 | 1,500 | 0.1 | |
| 18/08/2025 |
19.89
|
14,200 | 19.70 | 19.89 | 19.70 | 0 | 700 | -0.0 | |
| 15/08/2025 |
19.70
|
134,300 | 19.94 | 19.94 | 19.03 | 200 | 800 | -0.0 | |
| 14/08/2025 |
19.89
|
12,300 | 19.99 | 19.99 | 19.84 | 0 | 1,300 | -0.0 | |
| 13/08/2025 |
19.99
|
53,300 | 19.99 | 20.13 | 19.70 | 0 | 3,200 | -0.1 | |
| 12/08/2025 |
20.03
|
50,400 | 20.03 | 20.13 | 19.89 | 1,000 | 0 | 0.0 | |
| 11/08/2025 |
20.03
|
19,300 | 19.94 | 20.18 | 19.84 | 100 | 0 | 0.0 | |
| 08/08/2025 |
20.13
|
25,800 | 19.99 | 20.22 | 19.99 | 3,900 | 0 | 0.1 | |
| 07/08/2025 |
19.99
|
34,600 | 19.99 | 20.27 | 19.89 | 0 | 2,600 | -0.1 | |
| 06/08/2025 |
19.94
|
17,000 | 19.65 | 19.99 | 19.65 | 0 | 0 | 0 | |
| 05/08/2025 |
19.99
|
104,500 | 19.80 | 19.99 | 19.70 | 0 | 0 | 0 | |
| 04/08/2025 |
19.80
|
68,200 | 19.80 | 19.80 | 19.56 | 0 | 700 | -0.0 | |
| 01/08/2025 |
19.80
|
65,500 | 19.80 | 19.80 | 19.60 | 0 | 7,600 | -0.2 | |
| 31/07/2025 |
19.75
|
121,100 | 19.13 | 19.75 | 19.13 | 100 | 2,200 | -0.0 | |
| 30/07/2025 |
19.22
|
194,800 | 19.22 | 19.60 | 18.70 | 0 | 700 | -0.0 | |
| 29/07/2025 |
19.03
|
298,400 | 20.13 | 20.27 | 18.70 | 2,600 | 250,700 | -5.0 | |
| 28/07/2025 |
20.08
|
48,400 | 20.32 | 20.32 | 20.08 | 0 | 300 | -0.0 | |
| 25/07/2025 |
20.13
|
38,200 | 20.13 | 20.18 | 19.99 | 0 | 0 | 0 | |
| 24/07/2025 |
20.13
|
131,100 | 19.94 | 20.13 | 19.84 | 600 | 15,000 | -0.3 | |
| 23/07/2025 |
19.94
|
45,300 | 19.94 | 20.08 | 19.84 | 2,300 | 16,000 | -0.3 | |
| 22/07/2025 |
19.94
|
41,000 | 19.94 | 20.08 | 19.84 | 6,500 | 19,400 | -0.3 | |
| 21/07/2025 |
19.99
|
47,700 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 18/07/2025 |
20.08
|
42,900 | 19.94 | 20.08 | 19.94 | 0 | 1,000 | -0.0 | |
| 17/07/2025 |
20.08
|
43,300 | 19.94 | 20.13 | 19.89 | 0 | 2,000 | -0.0 | |
| 16/07/2025 |
19.89
|
50,000 | 19.89 | 19.94 | 19.70 | 1,000 | 7,000 | -0.1 | |
| 15/07/2025 |
19.84
|
51,000 | 20.18 | 20.18 | 19.84 | 1,000 | 3,700 | -0.1 | |
| 14/07/2025 |
19.99
|
19,900 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 11/07/2025 |
19.99
|
23,300 | 20.08 | 20.18 | 19.89 | 0 | 0 | 0 | |
| 10/07/2025 |
19.75
|
206,200 | 19.99 | 20.22 | 19.75 | 4,000 | 167,400 | 0 | |
| 09/07/2025 |
20.08
|
109,800 | 20.84 | 20.84 | 20.08 | 0 | 77,400 | 0 | |
| 08/07/2025 |
20.60
|
34,300 | 20.65 | 20.79 | 20.41 | 0 | 29,400 | -0.6 | |
| 07/07/2025 |
20.65
|
642,900 | 21.89 | 21.89 | 20.41 | 15,700 | 601,100 | -12.6 | |
| 04/07/2025 |
21.94
|
54,100 | 21.41 | 22.03 | 20.94 | 24,900 | 2,500 | 0.5 | |
| 03/07/2025 |
21.41
|
45,700 | 21.37 | 21.46 | 21.32 | 6,400 | 29,900 | -0.5 | |
| 02/07/2025 |
21.37
|
7,600 | 21.70 | 21.70 | 21.32 | 0 | 500 | -0.0 | |
| 01/07/2025 |
21.79
|
9,200 | 21.89 | 21.89 | 21.41 | 3,000 | 0 | 0.1 | |
| 30/06/2025 |
21.98
|
117,400 | 20.94 | 22.08 | 20.89 | 107,800 | 1,000 | 2.4 | |
| 27/06/2025 |
21.13
|
62,300 | 20.56 | 21.13 | 20.46 | 46,100 | 0 | 1.0 | |
| 26/06/2025 |
20.46
|
44,000 | 19.70 | 20.75 | 19.70 | 40,700 | 0 | 0.9 | |
| 25/06/2025 |
20.27
|
25,200 | 20.08 | 20.27 | 19.89 | 18,200 | 400 | 0.4 | |
| 24/06/2025 |
19.99
|
95,600 | 19.60 | 19.99 | 19.60 | 0 | 51,900 | -1.1 | |
| 23/06/2025 |
19.60
|
6,700 | 19.51 | 19.84 | 19.51 | 100 | 0 | 0.0 | |
| 20/06/2025 |
19.94
|
6,700 | 19.80 | 19.94 | 19.75 | 4,000 | 0 | 0.1 | |
| 19/06/2025 |
19.80
|
5,900 | 19.65 | 19.80 | 19.65 | 1,000 | 0 | 0.0 | |
| 18/06/2025 |
19.65
|
12,600 | 19.84 | 19.89 | 19.60 | 0 | 0 | 0 | |
| 17/06/2025 |
19.84
|
10,800 | 19.94 | 19.99 | 19.84 | 100 | 0 | 0.0 | |
| 16/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/06/2025 |
19.99
|
10,200 | 19.99 | 19.99 | 19.75 | 2,100 | 0 | 0.0 | |
| 13/06/2025 |
19.75
|
17,800 | 19.70 | 19.79 | 19.61 | 1,100 | 400 | 0.0 | |
| 12/06/2025 |
19.70
|
17,200 | 19.84 | 19.84 | 19.70 | 0 | 3,500 | -0.1 | |
| 11/06/2025 |
19.79
|
10,500 | 19.97 | 19.97 | 19.75 | 0 | 1,900 | -0.0 | |
| 10/06/2025 |
19.75
|
18,200 | 19.70 | 19.84 | 19.70 | 1,000 | 13,400 | -0.3 | |
| 09/06/2025 |
19.61
|
38,900 | 19.97 | 19.97 | 19.61 | 0 | 12,100 | -0.3 | |
| 06/06/2025 |
19.97
|
13,300 | 20.25 | 20.25 | 19.79 | 2,000 | 0 | 0.0 | |
| 05/06/2025 |
19.97
|
31,000 | 19.79 | 20.25 | 19.79 | 0 | 11,900 | -0.3 | |
| 04/06/2025 |
19.97
|
29,300 | 20.02 | 20.25 | 19.97 | 0 | 5,400 | -0.1 | |
| 03/06/2025 |
20.07
|
10,300 | 20.20 | 20.20 | 19.93 | 6,500 | 100 | 0.1 | |
| 02/06/2025 |
20.11
|
22,800 | 19.84 | 20.20 | 19.66 | 6,500 | 1,400 | 0.1 | |
| 30/05/2025 |
20.25
|
85,000 | 20.38 | 20.70 | 19.57 | 83,500 | 0 | 1.9 | |
| 29/05/2025 |
20.34
|
4,800 | 19.97 | 20.43 | 19.97 | 3,900 | 0 | 0.1 | |
| 28/05/2025 |
20.11
|
188,300 | 20.43 | 21.15 | 19.43 | 4,200 | 183,100 | -3.9 | |
| 27/05/2025 |
20.88
|
27,400 | 20.61 | 21.25 | 19.79 | 24,300 | 0 | 0.6 | |