| 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) |
1.30 | 6.02% | 84,400,900 | 3,904,206 | 88.0 |
21.60
25.35
22.85
|
|
2 tháng
(2026-07-20) |
1.41 | 6.57% | 144,575,400 | 3,218,606 | 73.2 |
20.65
25.35
22.85
|
|
3 tháng
(2026-06-22) |
0.94 | 4.30% | 213,427,300 | 781,406 | 15.3 |
20.65
25.35
22.85
|
|
6 tháng
(2026-03-23) |
-3.97 | -14.78% | 481,951,800 | -12,839,494 | -321.6 |
20.65
29.12
22.85
|
|
12 tháng
(2025-09-23) |
-1.44 | -5.93% | 1,308,471,100 | -21,950,894 | -525.6 |
20.55
31.83
22.85
|
|
24 tháng
(2024-09-30) |
4.45 | 24.14% | 2,161,270,700 | -24,861,669 | -872.5 |
11.43
32.68
22.85
|
|
36 tháng
(2023-10-04) |
3.60 | 18.67% | 2,906,971,000 | -36,747,292 | -1,251.8 |
10.83
32.68
22.85
|
|
60 tháng
(2021-10-14) |
7.35 | 47.26% | 4,814,742,600 | -24,145,181 | -11.5 |
9.09
32.68
22.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
22.85
|
3,176,500 | 23.10 | 23.10 | 22.75 | 367,400 | 362,400 | 0 | |
| 17/09/2026 |
22.90
|
4,300,700 | 22.90 | 23.10 | 22.65 | 121,100 | 127,300 | 0 | |
| 16/09/2026 |
23
|
6,232,700 | 23.15 | 23.75 | 22.95 | 605,606 | 389,100 | -2.5 | |
| 15/09/2026 |
23.05
|
5,203,800 | 22.15 | 23.20 | 22.10 | 947,300 | 111,000 | 19.1 | |
| 14/09/2026 |
22.05
|
3,459,700 | 22.10 | 22.60 | 21.80 | 212,700 | 323,500 | -2.5 | |
| 11/09/2026 |
22.40
|
4,268,600 | 22.80 | 23.15 | 22.35 | 265,600 | 624,300 | -8.2 | |
| 10/09/2026 |
22.60
|
2,681,800 | 22.90 | 23.05 | 22.55 | 222,000 | 322,800 | -2.3 | |
| 09/09/2026 |
22.80
|
3,238,600 | 23 | 23.20 | 22.75 | 85,200 | 374,700 | -6.7 | |
| 08/09/2026 |
22.85
|
3,750,300 | 22.30 | 22.95 | 22.20 | 200,500 | 818,900 | -14.1 | |
| 07/09/2026 |
22.30
|
3,823,100 | 22.95 | 22.95 | 22.30 | 14,700 | 301,900 | -6.5 | |
| 04/09/2026 |
22.80
|
3,915,800 | 23.25 | 23.25 | 22.80 | 15,600 | 480,400 | -10.7 | |
| 03/09/2026 |
23.30
|
11,230,700 | 22.25 | 23.30 | 22.15 | 2,382,500 | 388,700 | 45.6 | |
| 02/09/2026 |
25.35
|
6,154,200 | 24.90 | 25.45 | 24.40 | 2,531,900 | 350,000 | 55.1 | |
| 01/09/2026 |
23.75
|
6,041,200 | 23.45 | 23.95 | 23.45 | 889,500 | 83,200 | 19.1 | |
| 31/08/2026 |
22.05
|
3,459,700 | 22.10 | 22.60 | 21.80 | 212,700 | 323,500 | -2.5 | |
| 28/08/2026 |
22
|
1,522,600 | 22.15 | 22.15 | 21.95 | 70,700 | 95,500 | -0.5 | |
| 27/08/2026 |
22.05
|
1,458,100 | 22.25 | 22.35 | 22 | 13,600 | 176,000 | -3.6 | |
| 26/08/2026 |
22.25
|
2,076,700 | 21.95 | 22.30 | 21.95 | 170,600 | 103,200 | 1.5 | |
| 25/08/2026 |
22.10
|
2,223,500 | 22.35 | 22.45 | 22 | 25,000 | 102,400 | -1.7 | |
| 24/08/2026 |
22.30
|
3,422,100 | 22.40 | 22.75 | 22.20 | 363,600 | 162,700 | 4.5 | |
| 21/08/2026 |
22.20
|
3,404,400 | 22.05 | 22.40 | 21.80 | 623,800 | 243,900 | 8.4 | |
| 20/08/2026 |
21.80
|
1,246,000 | 21.70 | 21.80 | 21.45 | 25,700 | 78,100 | -1.1 | |
| 19/08/2026 |
21.60
|
1,286,600 | 21.70 | 21.95 | 21.50 | 3,200 | 117,800 | -2.5 | |
| 18/08/2026 |
21.70
|
1,925,300 | 21.50 | 22.25 | 21.50 | 24,000 | 156,500 | -2.9 | |
| 17/08/2026 |
21.50
|
1,246,800 | 21.55 | 21.75 | 21.40 | 9,100 | 208,100 | -4.3 | |
| 14/08/2026 |
21.55
|
2,185,200 | 21.80 | 21.90 | 21.55 | 30,900 | 250,100 | -4.8 | |
| 13/08/2026 |
21.90
|
2,360,400 | 22.35 | 22.45 | 21.85 | 67,000 | 307,800 | -5.3 | |
| 12/08/2026 |
22.30
|
1,637,400 | 22.50 | 22.50 | 22.20 | 28,400 | 142,200 | -2.5 | |
| 11/08/2026 |
22.45
|
3,006,700 | 22.65 | 22.90 | 22.40 | 132,700 | 260,200 | -2.9 | |
| 10/08/2026 |
22.40
|
3,829,800 | 22.35 | 22.40 | 22.10 | 955,600 | 63,200 | 19.9 | |
| 07/08/2026 |
21.85
|
3,779,500 | 21.60 | 22.35 | 21.50 | 504,200 | 176,800 | 7.3 | |
| 06/08/2026 |
21.50
|
2,229,400 | 21.80 | 21.95 | 21.45 | 49,600 | 171,300 | -2.6 | |
| 05/08/2026 |
21.80
|
4,947,000 | 22.30 | 22.40 | 21.60 | 80,100 | 447,600 | -8.0 | |
| 04/08/2026 |
22.20
|
1,496,200 | 22.20 | 22.40 | 22.05 | 208,500 | 42,600 | 3.7 | |
| 03/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/08/2026 |
22.20
|
3,320,500 | 21.90 | 22.35 | 21.90 | 48,500 | 178,800 | -2.9 | |
| 31/07/2026 |
22.05
|
3,890,000 | 22.42 | 22.42 | 22.05 | 434,800 | 211,200 | 5.3 | |
| 30/07/2026 |
21.96
|
2,387,900 | 21.68 | 21.96 | 21.58 | 188,600 | 103,200 | 2.0 | |
| 29/07/2026 |
21.53
|
2,361,500 | 21.35 | 21.77 | 21.21 | 246,200 | 265,800 | -0.5 | |
| 28/07/2026 |
21.21
|
2,024,600 | 20.83 | 21.35 | 20.60 | 166,000 | 235,300 | -1.5 | |
| 27/07/2026 |
20.83
|
1,838,700 | 21.21 | 21.30 | 20.83 | 28,400 | 573,400 | -12.3 | |
| 24/07/2026 |
21.16
|
1,432,100 | 21.30 | 21.49 | 21.07 | 13,800 | 170,600 | -3.6 | |
| 23/07/2026 |
21.25
|
2,812,100 | 21.02 | 21.25 | 20.60 | 540,400 | 197,600 | 7.6 | |
| 22/07/2026 |
20.65
|
2,879,100 | 21.16 | 21.35 | 20.65 | 518,300 | 326,500 | 4.2 | |
| 21/07/2026 |
21.16
|
3,902,700 | 21.35 | 21.63 | 20.65 | 133,100 | 617,300 | -11.0 | |
| 20/07/2026 |
21.49
|
4,681,600 | 22.24 | 22.42 | 21.25 | 195,600 | 183,300 | 0.3 | |
| 17/07/2026 |
22.00
|
1,586,400 | 22.19 | 22.19 | 21.68 | 30,600 | 488,000 | -10.7 | |
| 16/07/2026 |
22.24
|
3,449,200 | 22.00 | 22.24 | 21.16 | 138,000 | 815,600 | -15.8 | |
| 15/07/2026 |
22.10
|
2,424,900 | 22.89 | 22.94 | 22.05 | 51,500 | 877,900 | -19.7 | |
| 14/07/2026 |
22.85
|
6,483,400 | 22.33 | 22.85 | 22.00 | 929,600 | 350,200 | 13.8 | |
| 13/07/2026 |
21.91
|
3,551,200 | 22.19 | 22.19 | 21.25 | 258,000 | 643,800 | -8.9 | |
| 10/07/2026 |
21.91
|
3,158,000 | 22.24 | 22.42 | 21.91 | 118,000 | 131,200 | -0.3 | |
| 09/07/2026 |
22.28
|
3,830,000 | 22.66 | 22.99 | 22.28 | 215,200 | 360,700 | -3.5 | |
| 08/07/2026 |
22.66
|
12,316,200 | 21.44 | 22.66 | 21.35 | 1,468,100 | 1,187,300 | 6.0 | |
| 07/07/2026 |
21.21
|
2,017,100 | 21.02 | 21.25 | 20.97 | 383,000 | 35,100 | 7.8 | |
| 06/07/2026 |
20.97
|
2,991,200 | 21.49 | 21.53 | 20.74 | 82,000 | 726,300 | -14.6 | |
| 03/07/2026 |
21.39
|
1,965,300 | 21.53 | 21.53 | 21.39 | 94,800 | 42,900 | 1.2 | |
| 02/07/2026 |
21.44
|
2,384,300 | 21.53 | 21.77 | 21.44 | 145,200 | 513,800 | -8.5 | |
| 01/07/2026 |
21.63
|
1,873,200 | 21.72 | 21.91 | 21.53 | 199,100 | 569,600 | -8.6 | |
| 30/06/2026 |
21.53
|
2,052,100 | 21.77 | 21.77 | 21.49 | 62,200 | 211,700 | -3.5 | |
| 29/06/2026 |
21.53
|
3,035,200 | 21.30 | 21.68 | 21.30 | 461,800 | 470,000 | -0.2 | |
| 26/06/2026 |
21.21
|
2,180,300 | 21.25 | 21.44 | 21.16 | 367,000 | 41,000 | 7.4 | |
| 25/06/2026 |
21.25
|
2,323,200 | 21.63 | 21.63 | 21.25 | 209,400 | 139,300 | 1.6 | |
| 24/06/2026 |
21.58
|
3,196,200 | 21.58 | 21.63 | 21.30 | 621,400 | 120,300 | 11.4 | |
| 23/06/2026 |
21.53
|
5,214,400 | 21.96 | 22.05 | 21.49 | 132,400 | 434,700 | -7.1 | |
| 22/06/2026 |
21.96
|
2,820,100 | 22.05 | 22.28 | 21.91 | 269,400 | 514,500 | -5.8 | |
| 19/06/2026 |
22.00
|
2,310,900 | 22.19 | 22.24 | 22.00 | 61,100 | 347,100 | -6.7 | |
| 18/06/2026 |
22.19
|
3,364,500 | 22.19 | 22.52 | 22.14 | 273,600 | 994,400 | -17.2 | |
| 17/06/2026 |
22.14
|
3,223,300 | 22.24 | 22.38 | 22.10 | 363,700 | 1,034,500 | -15.9 | |
| 16/06/2026 |
22.24
|
3,355,500 | 22.24 | 22.47 | 22.05 | 373,200 | 1,557,500 | -28.0 | |
| 15/06/2026 |
22.14
|
4,820,100 | 22.66 | 22.66 | 22.10 | 209,600 | 1,360,500 | -27.4 | |
| 12/06/2026 |
22.66
|
1,578,400 | 22.94 | 22.99 | 22.61 | 97,500 | 460,100 | -8.8 | |
| 11/06/2026 |
22.85
|
1,916,100 | 22.56 | 22.99 | 22.56 | 225,000 | 406,400 | -4.4 | |
| 10/06/2026 |
22.56
|
2,716,300 | 22.52 | 22.80 | 22.28 | 294,700 | 480,100 | -4.4 | |
| 09/06/2026 |
22.47
|
3,512,900 | 22.99 | 23.08 | 22.38 | 181,100 | 519,700 | -8.1 | |
| 08/06/2026 |
22.94
|
2,600,500 | 23.41 | 23.41 | 22.94 | 32,500 | 438,600 | -10.1 | |
| 05/06/2026 |
23.50
|
857,800 | 23.55 | 23.74 | 23.50 | 3,000 | 30,500 | -0.7 | |
| 04/06/2026 |
23.64
|
1,399,800 | 23.36 | 24.06 | 23.36 | 60,500 | 452,000 | -9.9 | |
| 03/06/2026 |
23.55
|
2,079,400 | 23.55 | 23.64 | 23.13 | 188,000 | 477,100 | -7.2 | |
| 02/06/2026 |
23.55
|
2,628,500 | 24.06 | 24.16 | 23.41 | 400 | 731,300 | -18.6 | |
| 01/06/2026 |
24.02
|
2,212,000 | 24.16 | 24.20 | 23.88 | 9,100 | 344,800 | -8.6 | |
| 29/05/2026 |
24.25
|
3,258,300 | 24.20 | 24.34 | 23.88 | 184,100 | 255,400 | -1.8 | |
| 28/05/2026 |
24.20
|
2,182,800 | 24.44 | 24.58 | 24.16 | 189,600 | 199,000 | -0.3 | |
| 27/05/2026 |
24.48
|
1,298,400 | 24.62 | 24.77 | 24.44 | 67,000 | 169,100 | -2.7 | |
| 26/05/2026 |
24.53
|
1,744,700 | 24.34 | 24.62 | 24.34 | 110,400 | 410,000 | -7.8 | |
| 25/05/2026 |
24.44
|
3,079,100 | 24.58 | 24.72 | 24.20 | 195,800 | 366,900 | -4.5 | |
| 22/05/2026 |
24.77
|
2,609,600 | 25.00 | 25.23 | 24.67 | 332,800 | 264,500 | 1.8 | |
| 21/05/2026 |
24.62
|
2,414,100 | 25.14 | 25.28 | 24.44 | 139,300 | 791,500 | -17.3 | |
| 20/05/2026 |
25.14
|
5,026,300 | 25.09 | 25.37 | 23.97 | 1,099,100 | 611,600 | 12.4 | |
| 19/05/2026 |
25.23
|
4,795,200 | 26.54 | 26.54 | 25.00 | 127,000 | 613,500 | -13.6 | |
| 18/05/2026 |
26.36
|
9,223,600 | 25.42 | 26.64 | 25.37 | 960,400 | 255,300 | 19.6 | |
| 15/05/2026 |
25.28
|
3,328,400 | 25.23 | 25.47 | 24.86 | 110,500 | 575,100 | -12.4 | |
| 14/05/2026 |
25.19
|
3,022,800 | 25.56 | 25.84 | 25.09 | 356,900 | 611,900 | -7.0 | |
| 13/05/2026 |
25.56
|
6,692,400 | 25.00 | 26.03 | 24.67 | 221,600 | 521,600 | -8.3 | |
| 12/05/2026 |
24.95
|
3,465,100 | 25.00 | 25.05 | 24.53 | 588,000 | 280,300 | 8.2 | |
| 11/05/2026 |
24.72
|
3,170,400 | 24.34 | 24.86 | 24.20 | 382,900 | 632,600 | -6.6 | |
| 08/05/2026 |
24.20
|
2,547,400 | 24.34 | 24.53 | 24.11 | 41,100 | 278,000 | -6.2 | |
| 07/05/2026 |
24.34
|
3,729,200 | 24.86 | 25.00 | 24.30 | 41,800 | 622,000 | -15.3 | |
| 06/05/2026 |
24.86
|
2,049,100 | 24.95 | 24.95 | 24.72 | 212,500 | 320,500 | -2.9 | |
| 05/05/2026 |
24.86
|
4,425,800 | 24.53 | 24.91 | 24.11 | 691,200 | 1,148,100 | -11.9 | |
| 04/05/2026 |
24.39
|
3,474,600 | 24.62 | 25.23 | 24.39 | 171,200 | 1,794,700 | -42.9 | |