| 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) |
-0.30 | -1.96% | 128,000 | -2,600 | -0.0 |
10.40
16.90
15.05
|
|
2 tháng
(2026-07-20) |
-2.70 | -15.25% | 167,200 | -3,700 | -0.1 |
10.40
17.70
15.05
|
|
3 tháng
(2026-06-22) |
0.10 | 0.68% | 422,900 | -4,000 | -0.1 |
10.40
18
15.05
|
|
6 tháng
(2026-03-23) |
4.08 | 37.42% | 6,405,800 | -94,100 | -1.6 |
10.08
19.96
15.05
|
|
12 tháng
(2025-09-23) |
5.19 | 52.92% | 10,979,500 | -180,700 | -2.8 |
9.61
19.96
15.05
|
|
24 tháng
(2024-09-30) |
6.42 | 74.83% | 14,557,500 | -194,900 | -3.1 |
7.74
19.96
15.05
|
|
36 tháng
(2023-10-04) |
6.62 | 78.93% | 20,252,900 | -498,978 | -8.2 |
7.74
19.96
15.05
|
|
60 tháng
(2021-10-14) |
1.21 | 8.75% | 87,329,400 | -1,675,961 | -46.1 |
7.35
19.96
15.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.05
|
400 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
| 17/09/2026 |
15
|
2,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 | |
| 16/09/2026 |
15.60
|
14,100 | 14.65 | 15.60 | 14.65 | 0 | 0 | 0 | |
| 15/09/2026 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 14/09/2026 |
15.75
|
200 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 11/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 10/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 09/09/2026 |
16.90
|
20,000 | 15.10 | 16.90 | 15 | 0 | 300 | -0.0 | |
| 08/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 03/09/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/09/2026 |
11.30
|
62,900 | 11.30 | 11.45 | 11.20 | 0 | 0 | 0 | |
| 01/09/2026 |
10.40
|
14,800 | 10.40 | 10.45 | 10.20 | 0 | 0 | 0 | |
| 31/08/2026 |
15.75
|
200 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 28/08/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/08/2026 |
15.55
|
3,800 | 14.70 | 15.55 | 14.50 | 0 | 2,100 | -0.0 | |
| 26/08/2026 |
14.70
|
2,600 | 15.30 | 15.30 | 14.60 | 0 | 100 | -0.0 | |
| 25/08/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/08/2026 |
15.60
|
5,900 | 15.30 | 15.80 | 15.30 | 0 | 100 | -0.0 | |
| 21/08/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 20/08/2026 |
15.35
|
300 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 19/08/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 18/08/2026 |
14.75
|
1,800 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 17/08/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 14/08/2026 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 13/08/2026 |
15.40
|
5,900 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 12/08/2026 |
15.40
|
1,000 | 16.80 | 16.80 | 15.35 | 0 | 0 | 0 | |
| 11/08/2026 |
15.90
|
1,600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/08/2026 |
16.05
|
200 | 15.25 | 16.05 | 15.25 | 0 | 0 | 0 | |
| 07/08/2026 |
15.25
|
1,100 | 15.30 | 15.30 | 15.25 | 0 | 0 | 0 | |
| 06/08/2026 |
15.90
|
1,000 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 | |
| 05/08/2026 |
15.90
|
2,200 | 15.95 | 15.95 | 15.25 | 0 | 0 | 0 | |
| 04/08/2026 |
16
|
2,400 | 16 | 16.10 | 15.95 | 0 | 100 | -0.0 | |
| 03/08/2026 |
15.20
|
1,800 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 31/07/2026 |
15.40
|
2,000 | 15.40 | 15.40 | 15.25 | 0 | 0 | 0 | |
| 30/07/2026 |
15.30
|
3,300 | 15.15 | 16.85 | 15.15 | 0 | 0 | 0 | |
| 29/07/2026 |
15.95
|
1,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 28/07/2026 |
15.95
|
3,600 | 15.95 | 16 | 15.95 | 0 | 100 | -0.0 | |
| 27/07/2026 |
15.95
|
1,600 | 15.05 | 16.10 | 15.05 | 0 | 500 | -0.0 | |
| 24/07/2026 |
15.35
|
300 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
| 23/07/2026 |
16.45
|
2,400 | 15.45 | 16.45 | 15.35 | 0 | 0 | 0 | |
| 22/07/2026 |
16.50
|
5,800 | 17.70 | 17.70 | 16.50 | 0 | 400 | -0.0 | |
| 21/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/07/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 17/07/2026 |
16.70
|
5,300 | 16.70 | 16.70 | 15.75 | 1,700 | 200 | 0.0 | |
| 16/07/2026 |
16.70
|
23,500 | 17 | 17.05 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
17.85
|
6,200 | 16.85 | 17.85 | 16.80 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/07/2026 |
18
|
1,100 | 16.60 | 18.10 | 16.60 | 100 | 0 | 0.0 | |
| 13/07/2026 |
17.75
|
45,700 | 16.82 | 17.75 | 16.82 | 1,000 | 2,300 | -0.0 | |
| 10/07/2026 |
16.82
|
10,400 | 16.86 | 17.01 | 15.93 | 200 | 900 | -0.0 | |
| 09/07/2026 |
16.91
|
32,600 | 18.05 | 18.05 | 16.86 | 0 | 1,200 | -0.0 | |
| 08/07/2026 |
16.86
|
12,600 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 07/07/2026 |
15.78
|
6,300 | 15.54 | 15.78 | 15.05 | 100 | 0 | 0.0 | |
| 06/07/2026 |
14.75
|
16,000 | 14.80 | 14.80 | 14.75 | 100 | 0 | 0.0 | |
| 03/07/2026 |
14.80
|
500 | 14.80 | 14.80 | 14.65 | 200 | 0 | 0.0 | |
| 02/07/2026 |
14.80
|
1,500 | 14.95 | 14.95 | 14.80 | 200 | 0 | 0.0 | |
| 01/07/2026 |
14.95
|
5,000 | 14.65 | 14.95 | 14.65 | 0 | 0 | 0 | |
| 30/06/2026 |
14.65
|
14,100 | 14.90 | 14.90 | 14.65 | 0 | 0 | 0 | |
| 29/06/2026 |
14.95
|
6,500 | 14.65 | 15.05 | 14.65 | 1,800 | 0 | 0.0 | |
| 26/06/2026 |
14.95
|
8,700 | 14.70 | 14.95 | 14.70 | 0 | 0 | 0 | |
| 25/06/2026 |
14.75
|
16,200 | 15.14 | 15.14 | 14.75 | 0 | 0 | 0 | |
| 24/06/2026 |
14.95
|
9,900 | 15.49 | 15.49 | 14.65 | 0 | 300 | -0.0 | |
| 23/06/2026 |
15.14
|
22,000 | 14.65 | 15.39 | 14.65 | 0 | 0 | 0 | |
| 22/06/2026 |
14.90
|
11,600 | 15.34 | 15.34 | 14.90 | 0 | 800 | -0.0 | |
| 19/06/2026 |
15.39
|
41,400 | 14.75 | 15.54 | 14.75 | 0 | 0 | 0 | |
| 18/06/2026 |
15.34
|
6,200 | 15.19 | 16.23 | 15.19 | 0 | 0 | 0 | |
| 17/06/2026 |
16.23
|
80,000 | 15.44 | 16.23 | 15.09 | 0 | 0 | 0 | |
| 16/06/2026 |
16.23
|
51,000 | 17.50 | 17.50 | 16.23 | 0 | 0 | 0 | |
| 15/06/2026 |
17.41
|
50,400 | 19.86 | 19.86 | 17.41 | 0 | 0 | 0 | |
| 12/06/2026 |
18.68
|
97,700 | 19.96 | 19.96 | 18.59 | 0 | 0 | 0 | |
| 11/06/2026 |
19.96
|
633,300 | 20.21 | 20.21 | 18.98 | 2,300 | 2,200 | -0.0 | |
| 10/06/2026 |
18.93
|
89,300 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 09/06/2026 |
17.70
|
227,500 | 17.70 | 17.70 | 17.70 | 0 | 74,000 | -1.3 | |
| 08/06/2026 |
16.57
|
445,500 | 16.57 | 16.57 | 15.49 | 0 | 5,700 | -0.1 | |
| 05/06/2026 |
15.49
|
126,400 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 04/06/2026 |
14.50
|
126,400 | 14.50 | 14.50 | 14.46 | 0 | 0 | 0 | |
| 03/06/2026 |
13.57
|
40,400 | 13.57 | 13.57 | 12.88 | 0 | 0 | 0 | |
| 02/06/2026 |
12.69
|
15,400 | 12.00 | 12.69 | 11.90 | 600 | 0 | 0.0 | |
| 01/06/2026 |
11.90
|
9,600 | 11.80 | 12.05 | 11.80 | 0 | 0 | 0 | |
| 29/05/2026 |
12.00
|
2,200 | 12.05 | 12.05 | 12.00 | 900 | 0 | 0.0 | |
| 28/05/2026 |
12.44
|
2,100 | 12.49 | 12.49 | 12.44 | 0 | 1,700 | -0.0 | |
| 27/05/2026 |
11.75
|
1,500 | 12.39 | 12.78 | 11.75 | 0 | 0 | 0 | |
| 26/05/2026 |
12.39
|
10,100 | 13.03 | 13.03 | 12.19 | 600 | 400 | 0.0 | |
| 25/05/2026 |
13.08
|
600 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 22/05/2026 |
13.77
|
6,500 | 13.28 | 13.77 | 13.28 | 400 | 0 | 0.0 | |
| 21/05/2026 |
13.28
|
3,700 | 13.23 | 13.28 | 13.23 | 0 | 0 | 0 | |
| 20/05/2026 |
13.28
|
18,200 | 12.59 | 13.28 | 12.59 | 0 | 400 | -0.0 | |
| 19/05/2026 |
13.28
|
24,100 | 13.28 | 13.28 | 12.88 | 1,300 | 600 | 0.0 | |
| 18/05/2026 |
13.28
|
24,700 | 12.39 | 13.28 | 12.39 | 3,400 | 1,200 | 0.0 | |
| 15/05/2026 |
12.73
|
17,700 | 12.73 | 13.37 | 12.73 | 600 | 1,900 | -0.0 | |
| 14/05/2026 |
12.73
|
22,100 | 13.28 | 13.52 | 12.59 | 1,200 | 0 | 0.0 | |
| 13/05/2026 |
13.28
|
14,600 | 13.62 | 13.62 | 13.28 | 0 | 1,500 | -0.0 | |
| 12/05/2026 |
13.62
|
17,400 | 13.91 | 13.91 | 13.62 | 0 | 800 | -0.0 | |
| 11/05/2026 |
13.91
|
57,900 | 14.75 | 14.75 | 13.72 | 1,900 | 2,100 | -0.0 | |
| 08/05/2026 |
14.75
|
80,200 | 14.16 | 15.24 | 14.16 | 0 | 1,400 | -0.0 | |
| 07/05/2026 |
15.05
|
365,600 | 14.16 | 15.05 | 14.06 | 1,700 | 6,400 | -0.1 | |
| 06/05/2026 |
14.06
|
104,100 | 13.87 | 14.36 | 13.87 | 1,400 | 900 | 0.0 | |
| 05/05/2026 |
13.87
|
195,200 | 15.14 | 15.14 | 13.87 | 700 | 800 | -0.0 | |
| 04/05/2026 |
14.31
|
469,000 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |