| 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) |
-0.35 | -1.71% | 196,379,300 | -9,545,268 | 0 |
19.75
21.05
19.75
|
|
2 tháng
(2026-07-13) |
-0.27 | -1.31% | 530,140,800 | -7,307,299 | 0 |
18.03
21.05
19.75
|
|
3 tháng
(2026-06-15) |
-0.08 | -0.42% | 777,930,200 | -26,471,768 | 0 |
18.03
21.05
19.75
|
|
6 tháng
(2026-03-16) |
-0.80 | -3.85% | 1,703,725,700 | -81,566,948 | -239.7 |
18.03
21.39
19.75
|
|
12 tháng
(2025-09-16) |
-1.93 | -8.75% | 5,256,412,900 | -5,534,548 | 2,172.1 |
18.03
23.23
19.75
|
|
24 tháng
(2024-09-23) |
7.14 | 55.04% | 10,455,361,200 | -79,161,166 | -823.8 |
12.10
23.23
19.75
|
|
36 tháng
(2023-09-27) |
10.64 | 112.42% | 14,352,225,400 | -83,544,654 | -919.9 |
8.70
23.23
19.75
|
|
60 tháng
(2021-10-07) |
10.10 | 101.08% | 19,747,361,800 | -82,630,591 | -831.1 |
6.14
23.23
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
18.98
|
19,492,900 | 19.06 | 19.18 | 18.98 | 1,209,600 | 6,985,800 | -137.4 | |
| 17/11/2025 |
19.06
|
16,843,400 | 18.90 | 19.18 | 18.90 | 1,817,000 | 4,648,000 | -67.2 | |
| 14/11/2025 |
18.82
|
16,560,800 | 18.78 | 18.94 | 18.66 | 662,000 | 2,227,000 | -36.6 | |
| 13/11/2025 |
18.82
|
19,631,300 | 19.02 | 19.06 | 18.82 | 4,805,900 | 7,201,400 | -56.6 | |
| 12/11/2025 |
18.98
|
17,528,300 | 18.70 | 19.06 | 18.58 | 596,400 | 3,540,400 | -68.6 | |
| 11/11/2025 |
18.58
|
15,211,100 | 18.54 | 18.70 | 18.42 | 85,300 | 3,071,200 | -69.1 | |
| 10/11/2025 |
18.50
|
17,025,200 | 18.66 | 18.90 | 18.46 | 998,200 | 3,094,100 | -48.8 | |
| 07/11/2025 |
18.66
|
21,326,700 | 19.02 | 19.02 | 18.54 | 167,900 | 4,964,600 | -112.9 | |
| 06/11/2025 |
18.98
|
10,717,900 | 19.22 | 19.30 | 18.90 | 124,000 | 2,233,100 | -50.0 | |
| 05/11/2025 |
19.14
|
12,417,500 | 19.22 | 19.30 | 19.06 | 1,455,900 | 1,974,900 | -12.4 | |
| 04/11/2025 |
19.22
|
38,226,500 | 18.82 | 19.50 | 18.58 | 9,944,300 | 9,272,400 | 14.8 | |
| 03/11/2025 |
18.50
|
29,961,200 | 18.98 | 19.22 | 18.50 | 3,463,400 | 8,659,500 | -122.9 | |
| 31/10/2025 |
18.90
|
19,849,200 | 19.06 | 19.30 | 18.90 | 688,200 | 5,551,600 | -115.9 | |
| 30/10/2025 |
19.18
|
24,498,600 | 19.54 | 19.54 | 19.10 | 1,455,100 | 8,515,400 | -169.4 | |
| 29/10/2025 |
19.50
|
24,107,400 | 19.38 | 19.70 | 19.26 | 2,448,000 | 8,606,200 | -149.0 | |
| 28/10/2025 |
19.22
|
49,519,800 | 19.06 | 19.22 | 18.54 | 4,180,500 | 21,070,500 | -396.2 | |
| 27/10/2025 |
19.06
|
52,326,000 | 19.66 | 19.74 | 19.06 | 5,047,500 | 23,610,400 | -445.7 | |
| 24/10/2025 |
19.54
|
46,363,100 | 20.14 | 20.14 | 19.50 | 994,200 | 15,054,900 | -345.9 | |
| 23/10/2025 |
20.18
|
19,904,800 | 20.42 | 20.58 | 20.18 | 848,800 | 4,531,300 | -93.6 | |
| 22/10/2025 |
20.38
|
29,596,300 | 20.50 | 20.54 | 19.86 | 2,286,800 | 8,049,200 | -144.4 | |
| 21/10/2025 |
20.26
|
51,668,400 | 20.30 | 20.82 | 19.86 | 3,511,700 | 3,976,900 | -12.0 | |
| 20/10/2025 |
20.22
|
74,530,200 | 21.59 | 21.71 | 20.22 | 6,521,600 | 5,849,800 | 17.1 | |
| 17/10/2025 |
21.71
|
43,529,100 | 21.83 | 22.27 | 21.71 | 1,764,600 | 2,590,300 | -22.7 | |
| 16/10/2025 |
21.79
|
26,482,800 | 21.87 | 22.07 | 21.75 | 1,617,200 | 2,846,800 | -33.5 | |
| 15/10/2025 |
21.83
|
31,486,300 | 21.75 | 22.15 | 21.71 | 1,592,100 | 1,321,700 | 7.4 | |
| 14/10/2025 |
21.67
|
49,401,300 | 22.03 | 22.19 | 21.67 | 399,600 | 4,273,300 | -106.3 | |
| 13/10/2025 |
21.91
|
46,449,900 | 21.75 | 21.95 | 21.63 | 4,386,500 | 15,653,300 | -306.5 | |
| 10/10/2025 |
21.99
|
56,780,900 | 21.95 | 22.23 | 21.79 | 2,370,700 | 7,165,800 | -131.7 | |
| 09/10/2025 |
21.91
|
38,667,700 | 21.63 | 21.95 | 21.51 | 0 | 0 | 0 | |
| 08/10/2025 |
21.51
|
32,173,000 | 21.79 | 21.87 | 21.51 | 3,405,300 | 7,448,800 | -108.9 | |
| 07/10/2025 |
21.51
|
22,188,300 | 22.03 | 22.07 | 21.51 | 1,460,400 | 6,928,000 | -147.7 | |
| 06/10/2025 |
21.91
|
38,982,400 | 21.59 | 22.03 | 21.35 | 1,560,800 | 11,857,900 | -278.8 | |
| 03/10/2025 |
21.27
|
14,509,500 | 21.39 | 21.47 | 21.15 | 742,600 | 2,901,500 | -57.3 | |
| 02/10/2025 |
21.47
|
44,086,100 | 21.23 | 21.91 | 21.19 | 4,410,800 | 4,921,300 | -13.8 | |
| 01/10/2025 |
21.15
|
11,544,600 | 21.03 | 21.31 | 20.94 | 1,023,400 | 679,300 | 9.2 | |
| 30/09/2025 |
20.99
|
19,759,800 | 20.99 | 21.31 | 20.86 | 3,367,800 | 5,310,600 | -50.7 | |
| 29/09/2025 |
20.94
|
16,253,000 | 21.03 | 21.11 | 20.90 | 2,206,300 | 5,300,600 | -81.1 | |
| 26/09/2025 |
21.03
|
12,945,900 | 21.23 | 21.39 | 21.03 | 510,600 | 1,302,100 | -20.9 | |
| 25/09/2025 |
21.27
|
15,489,700 | 21.63 | 21.63 | 21.15 | 846,300 | 1,723,800 | -23.4 | |
| 24/09/2025 |
21.47
|
22,752,100 | 21.11 | 21.47 | 20.74 | 734,500 | 3,000,600 | -59.7 | |
| 23/09/2025 |
21.11
|
10,100,400 | 21.19 | 21.27 | 20.94 | 765,400 | 935,400 | -4.5 | |
| 22/09/2025 |
20.94
|
26,372,700 | 21.27 | 21.31 | 20.90 | 354,300 | 5,414,500 | -133.2 | |
| 19/09/2025 |
21.35
|
14,481,700 | 21.59 | 21.59 | 21.23 | 1,340,700 | 1,434,500 | -2.5 | |
| 18/09/2025 |
21.47
|
17,716,200 | 21.59 | 21.71 | 21.31 | 611,400 | 2,113,300 | -40.2 | |
| 17/09/2025 |
21.63
|
15,819,100 | 21.95 | 22.07 | 21.63 | 556,900 | 2,172,100 | -43.7 | |
| 16/09/2025 |
22.03
|
51,366,800 | 21.71 | 22.31 | 21.67 | 7,225,400 | 1,895,900 | 146.7 | |
| 15/09/2025 |
21.51
|
21,483,300 | 21.43 | 21.51 | 21.27 | 2,397,300 | 2,630,300 | -6.1 | |
| 12/09/2025 |
21.31
|
19,231,800 | 21.55 | 21.63 | 21.31 | 574,000 | 3,670,900 | -82.7 | |
| 11/09/2025 |
21.39
|
31,166,200 | 21.47 | 21.59 | 20.86 | 861,600 | 4,258,400 | -89.8 | |
| 10/09/2025 |
21.59
|
28,898,300 | 21.63 | 22.07 | 21.47 | 751,700 | 7,404,500 | -179.6 | |
| 09/09/2025 |
21.35
|
32,840,700 | 21.39 | 21.63 | 21.07 | 1,996,700 | 7,622,300 | -149.4 | |
| 08/09/2025 |
21.39
|
62,869,000 | 21.79 | 21.83 | 21.39 | 14,473,100 | 11,066,300 | 91.8 | |
| 05/09/2025 |
21.95
|
66,550,600 | 22.83 | 22.95 | 21.95 | 940,900 | 6,463,700 | -155.8 | |
| 04/09/2025 |
22.63
|
28,054,200 | 22.79 | 22.91 | 22.51 | 3,283,200 | 5,022,000 | -49.1 | |
| 03/09/2025 |
22.79
|
46,653,600 | 22.27 | 23.07 | 22.03 | 5,269,200 | 6,293,500 | -27.8 | |
| 29/08/2025 |
22.23
|
55,715,700 | 21.99 | 22.59 | 21.79 | 1,376,200 | 17,048,800 | -434.7 | |
| 28/08/2025 |
21.79
|
32,467,000 | 21.95 | 22.07 | 21.39 | 1,007,400 | 12,803,800 | 0 | |
| 27/08/2025 |
21.95
|
39,077,600 | 22.59 | 22.63 | 21.95 | 1,915,600 | 7,048,900 | -143.1 | |
| 26/08/2025 |
22.07
|
40,433,700 | 20.99 | 22.11 | 20.90 | 3,528,700 | 3,466,000 | 0.9 | |
| 25/08/2025 |
20.99
|
56,190,300 | 21.75 | 21.87 | 20.66 | 15,492,100 | 4,438,700 | 289.6 | |
| 22/08/2025 |
21.55
|
72,899,700 | 22.23 | 22.43 | 21.55 | 12,339,600 | 10,416,600 | 50.8 | |
| 21/08/2025 |
22.59
|
57,150,300 | 22.47 | 22.99 | 22.23 | 7,768,600 | 9,335,500 | -43.7 | |
| 20/08/2025 |
22.27
|
77,393,200 | 22.59 | 22.67 | 21.51 | 6,655,300 | 1,492,400 | 142.2 | |
| 19/08/2025 |
22.59
|
54,011,900 | 22.71 | 23.55 | 22.35 | 4,353,900 | 3,990,800 | 9.9 | |
| 18/08/2025 |
22.27
|
51,031,700 | 22.87 | 22.91 | 22.15 | 7,900 | 5,691,800 | -158.9 | |
| 15/08/2025 |
22.63
|
117,471,300 | 23.63 | 23.63 | 22.19 | 3,912,000 | 21,246,400 | -493.9 | |
| 14/08/2025 |
22.11
|
40,320,900 | 22.11 | 22.11 | 22.11 | 5,079,000 | 9,425,000 | -119.9 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
| 13/08/2025 |
20.66
|
79,609,900 | 20.34 | 20.66 | 19.78 | 7,600 | 5,800 | 0.0 | |
| 12/08/2025 |
19.48
|
56,623,400 | 19.42 | 19.48 | 19.03 | 7,600 | 9,600 | -0.1 | |
| 11/08/2025 |
19.12
|
48,669,700 | 18.52 | 19.51 | 18.46 | 43,400 | 400 | 1.3 | |
| 08/08/2025 |
18.37
|
25,592,900 | 18.61 | 18.64 | 18.25 | 33,200 | 18,000 | 0.5 | |
| 07/08/2025 |
18.49
|
26,980,700 | 18.58 | 18.61 | 18.25 | 3,000 | 10,100 | -0.2 | |
| 06/08/2025 |
18.40
|
30,385,100 | 18.34 | 18.61 | 18.16 | 0 | 25,500 | -0.8 | |
| 05/08/2025 |
17.85
|
71,103,900 | 17.37 | 17.85 | 16.62 | 0 | 30,300 | -0.9 | |
| 04/08/2025 |
16.71
|
21,243,200 | 16.29 | 16.71 | 16.26 | 0 | 3,000 | -0.1 | |
| 01/08/2025 |
16.32
|
17,890,700 | 16.50 | 16.62 | 16.26 | 17,300 | 0 | 0.5 | |
| 31/07/2025 |
16.50
|
24,970,800 | 16.62 | 16.71 | 16.20 | 250,900 | 14,100 | 6.4 | |
| 30/07/2025 |
16.47
|
32,104,800 | 16.35 | 16.74 | 16.14 | 102,500 | 10,200 | 2.5 | |
| 29/07/2025 |
16.14
|
48,988,900 | 17.31 | 17.34 | 16.14 | 9,600 | 12,700 | -0.1 | |
| 28/07/2025 |
17.28
|
24,900,200 | 17.10 | 17.28 | 17.04 | 1,000 | 241,600 | -6.9 | |
| 25/07/2025 |
17.10
|
18,105,800 | 17.13 | 17.34 | 17.07 | 0 | 93,000 | -2.6 | |
| 24/07/2025 |
17.07
|
40,005,000 | 16.56 | 17.10 | 16.56 | 0 | 8,600 | -0.2 | |
| 23/07/2025 |
16.47
|
27,191,300 | 16.35 | 16.59 | 16.29 | 0 | 1,000 | -0.0 | |
| 22/07/2025 |
16.32
|
15,464,600 | 16.17 | 16.32 | 16.02 | 0 | 0 | 0 | |
| 21/07/2025 |
16.20
|
17,949,400 | 16.41 | 16.62 | 16.17 | 70,900 | 0 | 1.9 | |
| 18/07/2025 |
16.35
|
25,167,700 | 16.11 | 16.38 | 15.99 | 18,700 | 10,100 | 0.2 | |
| 17/07/2025 |
16.08
|
17,340,900 | 16.08 | 16.17 | 15.96 | 154,300 | 4,200 | 4.0 | |
| 16/07/2025 |
16.05
|
17,617,700 | 15.93 | 16.08 | 15.90 | 100 | 61,000 | -1.6 | |
| 15/07/2025 |
15.99
|
19,323,000 | 16.11 | 16.29 | 15.99 | 200 | 14,700 | -0.4 | |
| 14/07/2025 |
16.11
|
15,049,300 | 16.08 | 16.17 | 15.87 | 200 | 154,300 | -4.1 | |
| 11/07/2025 |
16.05
|
21,424,900 | 15.93 | 16.17 | 15.90 | 853,700 | 821,500 | 0 | |
| 10/07/2025 |
15.90
|
14,412,300 | 16.05 | 16.05 | 15.87 | 1,600 | 0 | 0 | |
| 09/07/2025 |
15.99
|
25,280,500 | 15.96 | 16.11 | 15.87 | 1,020,700 | 1,001,613 | 0 | |
| 08/07/2025 |
15.87
|
16,109,400 | 15.93 | 16.05 | 15.84 | 817,600 | 850,100 | -0.9 | |
| 07/07/2025 |
15.87
|
18,585,900 | 15.69 | 15.93 | 15.69 | 47,700 | 17,600 | 0.8 | |
| 04/07/2025 |
15.63
|
14,976,200 | 15.63 | 15.66 | 15.54 | 4,100 | 7,200 | -0.1 | |
| 03/07/2025 |
15.60
|
25,567,500 | 15.72 | 15.84 | 15.60 | 16,300 | 1,500 | 0.4 | |
| 02/07/2025 |
15.66
|
13,995,700 | 15.66 | 15.81 | 15.63 | 27,000 | 70,600 | -1.1 | |
| 01/07/2025 |
15.63
|
22,344,100 | 15.57 | 15.72 | 15.51 | 4,152,100 | 4,154,700 | -0.1 | |
| 30/06/2025 |
15.51
|
10,723,800 | 15.48 | 15.57 | 15.45 | 1,500,000 | 1,516,300 | -0.4 | |