| 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) |
-0.20 | -1.25% | 98,200 | 0 | 0 |
15
17.40
15.90
|
|
2 tháng
(2026-07-20) |
0.80 | 5.33% | 278,300 | -4,000 | -0.1 |
14.20
18.90
15.90
|
|
3 tháng
(2026-06-22) |
-3.50 | -18.13% | 399,600 | -4,000 | -0.1 |
14.20
19.30
15.90
|
|
6 tháng
(2026-03-23) |
-5.44 | -25.63% | 1,472,600 | -4,000 | -0.1 |
14.20
22.02
15.90
|
|
12 tháng
(2025-09-23) |
1.57 | 11.05% | 3,788,000 | -6,000 | -0.1 |
12.08
26.31
15.90
|
|
24 tháng
(2024-09-30) |
2.16 | 15.87% | 6,217,978 | -6,000 | -0.1 |
10.83
26.31
15.90
|
|
36 tháng
(2023-10-04) |
4.32 | 37.68% | 9,021,154 | -6,000 | -0.1 |
10.31
26.31
15.90
|
|
60 tháng
(2021-10-14) |
0.35 | 2.26% | 14,621,648 | -5,000 | -0.0 |
10.31
37.08
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.90
|
1,000 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 17/09/2026 |
15.80
|
3,100 | 15.20 | 15.80 | 15 | 0 | 0 | 0 | |
| 16/09/2026 |
15.10
|
11,500 | 16.40 | 16.40 | 14.70 | 0 | 0 | 0 | |
| 15/09/2026 |
16
|
3,000 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 | |
| 14/09/2026 |
15.60
|
1,600 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 | |
| 11/09/2026 |
15.80
|
5,700 | 15.70 | 16.60 | 15.70 | 0 | 0 | 0 | |
| 10/09/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/09/2026 |
16.80
|
4,400 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 | |
| 08/09/2026 |
16.80
|
900 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 | |
| 07/09/2026 |
16.80
|
11,400 | 16.60 | 17 | 15 | 0 | 0 | 0 | |
| 04/09/2026 |
16.80
|
15,600 | 15.90 | 16.80 | 15.60 | 0 | 0 | 0 | |
| 03/09/2026 |
15.30
|
800 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 | |
| 02/09/2026 |
15.40
|
1,200 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 01/09/2026 |
15
|
4,700 | 15 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 31/08/2026 |
15.60
|
1,600 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 | |
| 28/08/2026 |
15.60
|
2,700 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 | |
| 27/08/2026 |
15.90
|
400 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 26/08/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 25/08/2026 |
16.90
|
5,500 | 15.40 | 16.90 | 15.30 | 0 | 0 | 0 | |
| 24/08/2026 |
16.50
|
2,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 21/08/2026 |
16.30
|
15,200 | 15.60 | 16.90 | 15 | 0 | 0 | 0 | |
| 20/08/2026 |
17.40
|
700 | 16 | 17.40 | 15.80 | 0 | 0 | 0 | |
| 19/08/2026 |
16
|
5,700 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 | |
| 18/08/2026 |
16.40
|
24,800 | 19.20 | 19.20 | 16.40 | 0 | 0 | 0 | |
| 17/08/2026 |
18.90
|
300 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 | |
| 14/08/2026 |
18.90
|
59,100 | 17.60 | 19 | 17.60 | 0 | 0 | 0 | |
| 13/08/2026 |
17.30
|
23,700 | 15.20 | 17.30 | 15.20 | 0 | 0 | 0 | |
| 12/08/2026 |
15.10
|
900 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 11/08/2026 |
15
|
2,100 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 10/08/2026 |
14.50
|
2,000 | 15 | 15.40 | 14.50 | 0 | 0 | 0 | |
| 07/08/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2026 |
15.30
|
900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 05/08/2026 |
14.20
|
800 | 15 | 15 | 14.20 | 0 | 0 | 0 | |
| 04/08/2026 |
14.40
|
5,500 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 03/08/2026 |
14.90
|
4,700 | 14.80 | 14.90 | 14.80 | 0 | 4,000 | -0.1 | |
| 31/07/2026 |
14.90
|
16,000 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 30/07/2026 |
14.80
|
2,200 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 29/07/2026 |
14.50
|
4,200 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 28/07/2026 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 27/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/07/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/07/2026 |
14.30
|
16,800 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
5,700 | 15 | 15 | 14.50 | 0 | 0 | 0 | |
| 21/07/2026 |
15
|
8,600 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 20/07/2026 |
15
|
1,400 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 17/07/2026 |
15.10
|
1,300 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 16/07/2026 |
15.40
|
3,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 15/07/2026 |
15.50
|
300 | 17.10 | 17.10 | 15.50 | 0 | 0 | 0 | |
| 14/07/2026 |
15.90
|
12,700 | 16.60 | 16.60 | 15 | 0 | 0 | 0 | |
| 13/07/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
4,600 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
2,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
35,100 | 16.60 | 17 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
17.60
|
9,400 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 | |
| 02/07/2026 |
15.50
|
22,200 | 15 | 15.50 | 14 | 0 | 0 | 0 | |
| 01/07/2026 |
17.70
|
9,800 | 16.60 | 18 | 16.10 | 0 | 0 | 0 | |
| 30/06/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 29/06/2026 |
18.30
|
2,100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 26/06/2026 |
18
|
4,800 | 18.50 | 18.60 | 18 | 0 | 0 | 0 | |
| 25/06/2026 |
18.40
|
5,100 | 19 | 19 | 17.80 | 0 | 0 | 0 | |
| 24/06/2026 |
18.80
|
3,600 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 23/06/2026 |
19.20
|
1,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 | |
| 22/06/2026 |
19.30
|
1,700 | 21 | 21 | 19.30 | 0 | 0 | 0 | |
| 19/06/2026 |
19.30
|
4,400 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 | |
| 18/06/2026 |
19.10
|
3,000 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 17/06/2026 |
19
|
11,100 | 20.10 | 20.10 | 19 | 0 | 0 | 0 | |
| 16/06/2026 |
19.60
|
9,000 | 19.80 | 20.10 | 19 | 0 | 0 | 0 | |
| 15/06/2026 |
19.80
|
3,100 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 | |
| 12/06/2026 |
19.70
|
4,500 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 | |
| 11/06/2026 |
19.80
|
26,000 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 10/06/2026 |
20.60
|
6,600 | 20.30 | 21.10 | 20.30 | 0 | 0 | 0 | |
| 09/06/2026 |
20.80
|
7,300 | 21.20 | 21.20 | 20.30 | 0 | 0 | 0 | |
| 08/06/2026 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 05/06/2026 |
20.90
|
19,200 | 21 | 21.30 | 20.80 | 0 | 0 | 0 | |
| 04/06/2026 |
20.60
|
12,800 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
19.40
|
11,600 | 20 | 20 | 19.40 | 0 | 0 | 0 | |
| 02/06/2026 |
19.80
|
18,900 | 20.50 | 20.60 | 19.80 | 0 | 0 | 0 | |
| 01/06/2026 |
20.60
|
16,400 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 29/05/2026 |
21.50
|
9,900 | 20.50 | 21.50 | 19.20 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 28/05/2026 |
19.10
|
24,700 | 23.20 | 23.30 | 17.70 | 0 | 0 | 0 | |
| 27/05/2026 |
20.56
|
18,100 | 20.56 | 21.15 | 20.56 | 0 | 0 | 0 | |
| 26/05/2026 |
20.86
|
7,800 | 21.24 | 21.24 | 19.98 | 0 | 0 | 0 | |
| 25/05/2026 |
21.05
|
8,500 | 20.47 | 21.15 | 20.47 | 0 | 0 | 0 | |
| 22/05/2026 |
20.56
|
10,800 | 19.20 | 21.15 | 19.20 | 0 | 0 | 0 | |
| 21/05/2026 |
21.34
|
400 | 21.15 | 21.63 | 21.15 | 0 | 0 | 0 | |
| 20/05/2026 |
21.44
|
18,800 | 21.24 | 21.73 | 20.17 | 0 | 0 | 0 | |
| 19/05/2026 |
20.95
|
38,200 | 19.69 | 22.02 | 19.69 | 0 | 0 | 0 | |
| 18/05/2026 |
20.08
|
47,700 | 19.10 | 20.17 | 19.00 | 0 | 0 | 0 | |
| 15/05/2026 |
19.30
|
18,700 | 19.39 | 19.39 | 19.00 | 0 | 0 | 0 | |
| 14/05/2026 |
19.00
|
1,800 | 19.00 | 19.00 | 18.91 | 0 | 0 | 0 | |
| 13/05/2026 |
18.91
|
9,200 | 20.08 | 20.08 | 18.81 | 0 | 0 | 0 | |
| 12/05/2026 |
19.20
|
18,400 | 19.30 | 19.49 | 19.20 | 0 | 0 | 0 | |
| 11/05/2026 |
18.61
|
10,100 | 18.61 | 18.81 | 18.61 | 0 | 0 | 0 | |
| 08/05/2026 |
19.20
|
18,300 | 19.10 | 19.59 | 18.61 | 0 | 0 | 0 | |
| 07/05/2026 |
18.81
|
9,500 | 19.30 | 19.49 | 18.81 | 0 | 0 | 0 | |
| 06/05/2026 |
19.20
|
10,100 | 18.81 | 19.20 | 18.81 | 0 | 0 | 0 | |
| 05/05/2026 |
18.91
|
3,800 | 19.20 | 19.49 | 18.71 | 0 | 0 | 0 | |
| 04/05/2026 |
19.00
|
10,000 | 19.59 | 20.76 | 19.00 | 0 | 0 | 0 | |