| 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) |
0.60 | 4.14% | 166,700 | -1,500 | -0.0 |
14.40
35.20
15.20
|
|
2 tháng
(2026-07-20) |
0.70 | 4.86% | 638,000 | -23,900 | -0.3 |
14
35.20
15.20
|
|
3 tháng
(2026-06-22) |
-2.06 | -12.01% | 1,037,500 | -26,200 | -0.4 |
14
35.20
15.20
|
|
6 tháng
(2026-03-23) |
-7.47 | -33.08% | 2,317,000 | 13,000 | 0.8 |
8.91
35.20
15.20
|
|
12 tháng
(2025-09-23) |
-1.23 | -7.53% | 2,787,200 | 35,200 | 1.6 |
8.91
35.20
15.20
|
|
24 tháng
(2024-09-30) |
2.33 | 18.27% | 3,363,467 | 65,400 | 2.4 |
8.91
35.20
15.20
|
|
36 tháng
(2023-10-04) |
5.60 | 58.93% | 4,620,143 | 64,000 | 2.4 |
7.90
35.20
15.20
|
|
60 tháng
(2021-10-14) |
5.33 | 54.63% | 6,142,713 | 61,700 | 2.3 |
4.90
35.20
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
15.20
|
3,700 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 17/09/2026 |
15.10
|
1,200 | 15 | 15.10 | 14.90 | 0 | 100 | 0 | |
| 16/09/2026 |
15
|
9,800 | 15 | 15.20 | 15 | 0 | 0 | -0.0 | |
| 15/09/2026 |
15.10
|
9,900 | 14.80 | 15.20 | 14.80 | 100 | 1,000 | -0.0 | |
| 14/09/2026 |
15
|
12,700 | 14.60 | 15 | 14.30 | 0 | 200 | -0.0 | |
| 11/09/2026 |
14.80
|
6,800 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 10/09/2026 |
14.70
|
4,000 | 14.70 | 14.70 | 14.60 | 100 | 0 | 0.0 | |
| 09/09/2026 |
14.90
|
15,900 | 14.80 | 14.90 | 14.70 | 0 | 500 | -0.0 | |
| 08/09/2026 |
14.90
|
11,400 | 15 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 07/09/2026 |
15.10
|
800 | 15 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 04/09/2026 |
15
|
2,100 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
| 03/09/2026 |
14.80
|
3,800 | 15 | 15 | 14.70 | 100 | 0 | 0.0 | |
| 02/09/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 01/09/2026 |
35.20
|
2,200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 31/08/2026 |
15
|
12,700 | 14.60 | 15 | 14.30 | 0 | 200 | -0.0 | |
| 28/08/2026 |
14.80
|
21,500 | 14.70 | 15.10 | 14.70 | 100 | 0 | 0.0 | |
| 27/08/2026 |
14.70
|
8,600 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 26/08/2026 |
14.40
|
14,400 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 25/08/2026 |
14.40
|
3,700 | 14.50 | 14.50 | 14.40 | 100 | 0 | 0.0 | |
| 24/08/2026 |
14.40
|
1,000 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 21/08/2026 |
14.50
|
7,200 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 20/08/2026 |
14.50
|
14,000 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 19/08/2026 |
14.50
|
3,000 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 18/08/2026 |
14.60
|
18,600 | 14.70 | 14.70 | 14.30 | 100 | 0 | 0.0 | |
| 17/08/2026 |
14.70
|
23,100 | 14.30 | 14.70 | 14.20 | 100 | 0 | 0.0 | |
| 14/08/2026 |
14.40
|
83,300 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 13/08/2026 |
14.20
|
7,100 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 12/08/2026 |
14.20
|
33,300 | 14 | 14.40 | 14 | 100 | 0 | 0.0 | |
| 11/08/2026 |
14.10
|
34,800 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 10/08/2026 |
14.10
|
14,800 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 | |
| 07/08/2026 |
14
|
46,900 | 14.20 | 14.40 | 13.90 | 0 | 22,700 | -0.3 | |
| 06/08/2026 |
14.20
|
33,100 | 15.30 | 15.30 | 14 | 0 | 0 | 0 | |
| 05/08/2026 |
15.30
|
3,600 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 04/08/2026 |
15.20
|
5,000 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 | |
| 03/08/2026 |
15.30
|
2,800 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 | |
| 31/07/2026 |
14.90
|
3,800 | 15.20 | 15.60 | 14.90 | 0 | 0 | 0 | |
| 30/07/2026 |
15.60
|
9,600 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 29/07/2026 |
15.70
|
2,200 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 28/07/2026 |
15.40
|
33,800 | 14.80 | 15.70 | 14.50 | 0 | 0 | 0 | |
| 27/07/2026 |
14.80
|
9,800 | 15.50 | 15.70 | 14.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.50
|
17,800 | 14.50 | 15.80 | 14.40 | 0 | 0 | 0 | |
| 23/07/2026 |
14.50
|
5,400 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 22/07/2026 |
14.50
|
12,600 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 21/07/2026 |
14.50
|
17,200 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 20/07/2026 |
14.40
|
52,700 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 17/07/2026 |
14.30
|
12,700 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 16/07/2026 |
14.30
|
21,800 | 13.90 | 14.30 | 13.60 | 0 | 500 | -0.0 | |
| 15/07/2026 |
14.10
|
4,800 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 14/07/2026 |
14.10
|
11,300 | 14.10 | 14.20 | 14 | 100 | 900 | -0.0 | |
| 13/07/2026 |
14.10
|
7,100 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 | |
| 10/07/2026 |
14.50
|
5,900 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 09/07/2026 |
14.50
|
5,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.50
|
3,900 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 07/07/2026 |
14.90
|
4,600 | 14.80 | 15.50 | 14.60 | 0 | 0 | 0 | |
| 06/07/2026 |
14.80
|
7,300 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 03/07/2026 |
15.20
|
26,500 | 15.70 | 15.70 | 15 | 100 | 0 | 0.0 | |
| 02/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 01/07/2026 |
15.90
|
11,800 | 15.90 | 16.30 | 15.50 | 100 | 0 | 0.0 | |
| 30/06/2026 |
15.90
|
49,400 | 16.10 | 16.60 | 15 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
21,900 | 16.80 | 16.80 | 16 | 100 | 0 | 0.0 | |
| 26/06/2026 |
16.70
|
13,100 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 25/06/2026 |
16.80
|
33,000 | 16.60 | 17.20 | 16.10 | 0 | 1,200 | -0.0 | |
| 24/06/2026 |
16.20
|
28,800 | 16.60 | 17.10 | 16.20 | 0 | 0 | 0 | |
| 23/06/2026: Cổ tức tiền mặt tỉ lệ: 23% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
| 23/06/2026 |
16.60
|
32,300 | 18.20 | 18.20 | 16.40 | 0 | 2,200 | -0.0 | |
| 22/06/2026 |
17.16
|
97,500 | 16.69 | 17.40 | 16.69 | 2,100 | 0 | 0.1 | |
| 19/06/2026 |
16.33
|
63,800 | 17.46 | 17.46 | 16.33 | 200 | 0 | 0.0 | |
| 18/06/2026 |
17.16
|
46,800 | 17.52 | 17.58 | 17.10 | 6,200 | 0 | 0.2 | |
| 17/06/2026 |
17.52
|
97,100 | 17.87 | 18.05 | 17.40 | 900 | 0 | 0.0 | |
| 16/06/2026 |
17.64
|
41,400 | 18.17 | 18.17 | 17.52 | 0 | 0 | 0 | |
| 15/06/2026 |
18.11
|
49,900 | 18.53 | 18.53 | 17.81 | 200 | 0 | 0.0 | |
| 12/06/2026 |
18.53
|
28,600 | 18.76 | 18.94 | 18.35 | 0 | 0 | 0 | |
| 11/06/2026 |
19.00
|
26,800 | 18.47 | 19.12 | 18.05 | 1,000 | 0 | 0.0 | |
| 10/06/2026 |
19.24
|
19,100 | 18.29 | 19.60 | 18.29 | 0 | 0 | 0 | |
| 09/06/2026 |
18.23
|
66,400 | 18.23 | 18.29 | 17.81 | 0 | 0 | 0 | |
| 08/06/2026 |
18.23
|
24,100 | 18.05 | 18.41 | 17.81 | 0 | 0 | 0 | |
| 05/06/2026 |
18.59
|
2,300 | 18.23 | 18.71 | 18.23 | 0 | 0 | 0 | |
| 04/06/2026 |
18.88
|
56,300 | 19.30 | 19.36 | 18.11 | 0 | 0 | 0 | |
| 03/06/2026 |
19.18
|
10,900 | 19.18 | 19.42 | 18.82 | 0 | 0 | 0 | |
| 02/06/2026 |
19.18
|
4,100 | 18.59 | 19.18 | 18.59 | 0 | 0 | 0 | |
| 01/06/2026 |
18.29
|
11,100 | 17.93 | 18.53 | 17.93 | 0 | 0 | 0 | |
| 29/05/2026 |
18.17
|
15,100 | 17.99 | 18.17 | 17.58 | 0 | 0 | 0 | |
| 28/05/2026 |
17.87
|
22,200 | 17.99 | 18.17 | 17.76 | 0 | 0 | 0 | |
| 27/05/2026 |
18.17
|
41,500 | 17.81 | 18.29 | 17.40 | 0 | 0 | 0 | |
| 26/05/2026 |
18.29
|
26,600 | 18.94 | 18.94 | 17.81 | 0 | 0 | 0 | |
| 25/05/2026 |
18.29
|
13,400 | 18.53 | 18.53 | 17.46 | 0 | 0 | 0 | |
| 22/05/2026 |
18.41
|
8,600 | 19.42 | 19.42 | 17.81 | 0 | 0 | 0 | |
| 21/05/2026 |
18.71
|
7,500 | 17.58 | 19.36 | 17.58 | 0 | 0 | 0 | |
| 20/05/2026 |
18.35
|
3,600 | 17.70 | 18.35 | 17.70 | 0 | 0 | 0 | |
| 19/05/2026 |
18.23
|
17,800 | 17.34 | 18.35 | 17.34 | 0 | 0 | 0 | |
| 18/05/2026 |
17.76
|
33,500 | 17.81 | 17.81 | 16.92 | 0 | 0 | 0 | |
| 15/05/2026 |
17.22
|
41,800 | 16.57 | 17.34 | 16.33 | 0 | 0 | 0 | |
| 14/05/2026 |
16.51
|
40,700 | 16.15 | 16.86 | 16.15 | 0 | 0 | 0 | |
| 13/05/2026 |
16.63
|
34,600 | 16.69 | 17.99 | 16.09 | 0 | 0 | 0 | |
| 12/05/2026 |
17.46
|
16,200 | 17.10 | 17.64 | 16.92 | 1,300 | 0 | 0.0 | |
| 11/05/2026 |
17.70
|
21,200 | 17.70 | 17.76 | 17.16 | 3,500 | 1,200 | 0.1 | |
| 08/05/2026 |
17.93
|
12,700 | 17.93 | 18.05 | 17.70 | 0 | 600 | -0.0 | |
| 07/05/2026 |
18.23
|
8,400 | 18.11 | 18.23 | 18.05 | 0 | 0 | 0 | |
| 06/05/2026 |
18.23
|
13,200 | 18.23 | 18.23 | 18.17 | 4,500 | 0 | 0.1 | |
| 05/05/2026 |
18.23
|
10,600 | 18.23 | 18.29 | 18.17 | 0 | 0 | 0 | |
| 04/05/2026 |
18.35
|
22,400 | 18.29 | 18.35 | 18.29 | 1,000 | 0 | 0.0 | |