| 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) |
-0.10 | -0.59% | 73,320,600 | -1,020,900 | -25.5 |
16.40
26.20
17
|
|
2 tháng
(2026-07-20) |
-0.69 | -3.97% | 205,073,100 | -1,385,900 | -33.0 |
16.40
26.20
17
|
|
3 tháng
(2026-06-22) |
-2.78 | -14.18% | 384,726,600 | -2,968,900 | -70.1 |
16.40
26.20
17
|
|
6 tháng
(2026-03-23) |
0.02 | 0.14% | 633,674,700 | -3,331,000 | -81.0 |
15.51
26.20
17
|
|
12 tháng
(2025-09-23) |
-6.70 | -28.51% | 1,251,689,200 | -37,291,300 | -1,014.9 |
12.45
27.02
17
|
|
24 tháng
(2024-09-30) |
-4.40 | -20.75% | 2,490,389,246 | -47,707,340 | -1,341.2 |
10.90
29.31
17
|
|
36 tháng
(2023-10-04) |
4.77 | 39.66% | 3,567,205,932 | -38,751,217 | -1,047.0 |
7.87
29.31
17
|
|
60 tháng
(2021-10-14) |
4.08 | 32.07% | 4,682,828,497 | -38,641,222 | -1,045.7 |
4.45
29.31
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17
|
2,998,600 | 16.80 | 17.20 | 16.80 | 100 | 1,900 | 0 | |
| 17/09/2026 |
16.80
|
3,397,200 | 16.40 | 17.20 | 16.10 | 0 | 4,400 | 0 | |
| 16/09/2026 |
16.40
|
2,053,100 | 16.60 | 16.60 | 16.30 | 500 | 1,000 | 0.2 | |
| 15/09/2026 |
16.60
|
1,843,600 | 16.40 | 16.70 | 16.10 | 200 | 1,600 | -0.0 | |
| 14/09/2026 |
16.40
|
3,684,400 | 16.50 | 16.80 | 16 | 11,900 | 1,800 | 0.2 | |
| 11/09/2026 |
16.50
|
5,954,600 | 17.10 | 17.20 | 16.40 | 13,700 | 0 | 0.2 | |
| 10/09/2026 |
17.10
|
2,000,900 | 17 | 17.30 | 17 | 10,500 | 0 | 0.2 | |
| 09/09/2026 |
17.10
|
2,206,500 | 17.40 | 17.40 | 17.10 | 2,100 | 0 | 0.0 | |
| 08/09/2026 |
17.30
|
1,848,800 | 17.30 | 17.70 | 17.30 | 17,100 | 0 | 0.3 | |
| 07/09/2026 |
17.30
|
3,298,900 | 17.80 | 17.90 | 17.30 | 6,200 | 900 | 0.1 | |
| 04/09/2026 |
17.70
|
1,861,200 | 17.70 | 17.90 | 17.60 | 100 | 5,700 | -0.1 | |
| 03/09/2026 |
17.70
|
3,558,000 | 17.90 | 18 | 17.60 | 25,800 | 0 | 0.5 | |
| 02/09/2026 |
25.70
|
1,755,600 | 25.70 | 26.20 | 25.70 | 3,700 | 97,000 | -2.4 | |
| 01/09/2026 |
26.20
|
4,767,500 | 26.20 | 26.80 | 26.10 | 73,600 | 877,400 | -21.2 | |
| 31/08/2026 |
16.40
|
3,684,400 | 16.50 | 16.80 | 16 | 11,900 | 1,800 | 0.2 | |
| 28/08/2026 |
17.90
|
4,790,200 | 17.80 | 18.20 | 17.70 | 17,400 | 24,100 | -0.1 | |
| 27/08/2026 |
17.80
|
2,374,800 | 17.80 | 18.10 | 17.70 | 1,600 | 8,300 | -0.1 | |
| 26/08/2026 |
17.80
|
2,667,300 | 17.50 | 17.90 | 17.50 | 0 | 5,300 | -0.1 | |
| 25/08/2026 |
17.70
|
4,650,100 | 17.90 | 18.10 | 17.60 | 11,000 | 14,200 | -0.1 | |
| 24/08/2026 |
17.90
|
4,844,800 | 18.10 | 18.50 | 17.80 | 3,000 | 13,100 | -0.2 | |
| 21/08/2026 |
18.10
|
8,242,600 | 17 | 18.10 | 16.80 | 45,000 | 92,100 | -0.8 | |
| 20/08/2026 |
16.90
|
1,790,800 | 16.90 | 17.20 | 16.90 | 600 | 96,600 | -1.6 | |
| 19/08/2026 |
16.90
|
2,045,300 | 17.20 | 17.20 | 16.80 | 100 | 31,600 | -0.5 | |
| 18/08/2026 |
17.10
|
3,213,000 | 17.30 | 17.60 | 17.10 | 55,300 | 18,200 | 0.6 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/08/2026 |
17.40
|
2,336,200 | 18.30 | 18.40 | 17.30 | 45,800 | 20,800 | 0.4 | |
| 14/08/2026 |
17.40
|
6,299,500 | 17.49 | 17.59 | 17.12 | 155,000 | 14,700 | 2.6 | |
| 13/08/2026 |
17.40
|
5,878,000 | 17.59 | 18.06 | 17.40 | 13,300 | 10,900 | 0.0 | |
| 12/08/2026 |
17.78
|
2,630,100 | 17.78 | 17.97 | 17.68 | 7,300 | 5,800 | 0.0 | |
| 11/08/2026 |
17.78
|
6,774,800 | 17.97 | 18.35 | 17.68 | 10,200 | 24,200 | -0.3 | |
| 10/08/2026 |
17.97
|
5,023,900 | 17.49 | 18.06 | 17.49 | 2,600 | 19,500 | -0.3 | |
| 07/08/2026 |
17.49
|
3,126,200 | 17.40 | 17.59 | 17.21 | 0 | 17,600 | -0.3 | |
| 06/08/2026 |
17.31
|
3,708,200 | 17.31 | 17.59 | 17.21 | 30,900 | 7,000 | 0.4 | |
| 05/08/2026 |
17.31
|
6,748,000 | 17.68 | 17.97 | 17.31 | 1,600 | 18,800 | -0.3 | |
| 04/08/2026 |
17.59
|
4,943,200 | 17.59 | 17.78 | 17.31 | 9,000 | 21,300 | -0.2 | |
| 03/08/2026 |
17.49
|
6,203,100 | 17.02 | 17.87 | 17.02 | 7,700 | 30,600 | -0.4 | |
| 31/07/2026 |
17.02
|
5,252,900 | 17.40 | 17.97 | 17.02 | 77,600 | 359,200 | -5.1 | |
| 30/07/2026 |
17.40
|
7,576,400 | 16.74 | 17.68 | 16.45 | 0 | 52,300 | -0.9 | |
| 29/07/2026 |
16.74
|
3,974,500 | 16.93 | 17.12 | 16.45 | 11,100 | 9,800 | 0.0 | |
| 28/07/2026 |
16.83
|
8,155,600 | 14.94 | 17.40 | 14.94 | 164,700 | 253,700 | -1.7 | |
| 27/07/2026 |
16.45
|
7,948,000 | 17.59 | 17.87 | 16.45 | 283,800 | 249,800 | 0.3 | |
| 24/07/2026 |
17.59
|
5,117,100 | 18.35 | 18.44 | 17.49 | 1,000 | 282,100 | -5.3 | |
| 23/07/2026 |
18.35
|
10,273,600 | 17.68 | 18.63 | 17.21 | 328,000 | 27,600 | 5.6 | |
| 22/07/2026 |
17.68
|
8,499,500 | 17.59 | 18.16 | 17.49 | 221,200 | 38,800 | 3.4 | |
| 21/07/2026 |
17.49
|
5,700,500 | 17.49 | 18.25 | 17.31 | 333,600 | 596,500 | -5.2 | |
| 20/07/2026 |
17.49
|
12,370,200 | 18.82 | 18.82 | 17.31 | 37,200 | 82,700 | -0.9 | |
| 17/07/2026 |
18.82
|
5,688,000 | 18.16 | 19.48 | 17.97 | 44,300 | 118,700 | -1.5 | |
| 16/07/2026 |
19.20
|
15,604,900 | 19.39 | 19.39 | 18.25 | 573,800 | 1,227,400 | -13.3 | |
| 15/07/2026 |
19.39
|
7,629,300 | 18.25 | 20.14 | 18.25 | 212,600 | 62,500 | 3.1 | |
| 14/07/2026 |
20.05
|
8,227,000 | 19.67 | 20.05 | 19.29 | 87,000 | 423,600 | -7.0 | |
| 13/07/2026 |
19.67
|
20,337,000 | 20.24 | 20.62 | 19.10 | 1,306,900 | 133,500 | 24.4 | |
| 10/07/2026 |
20.62
|
10,379,100 | 20.99 | 21.28 | 20.62 | 23,700 | 192,400 | -3.7 | |
| 09/07/2026 |
20.90
|
17,371,700 | 20.80 | 21.47 | 20.43 | 424,100 | 1,335,900 | -20.6 | |
| 08/07/2026 |
20.80
|
11,214,900 | 21.09 | 21.37 | 20.62 | 124,700 | 1,253,600 | -25.1 | |
| 07/07/2026 |
21.09
|
17,126,900 | 19.58 | 21.09 | 19.48 | 217,500 | 668,400 | -9.6 | |
| 06/07/2026 |
19.67
|
11,410,700 | 20.24 | 20.52 | 19.20 | 803,100 | 74,800 | 15.0 | |
| 03/07/2026 |
20.33
|
24,433,300 | 19.39 | 20.71 | 19.39 | 1,536,900 | 619,100 | 19.6 | |
| 02/07/2026 |
24.30
|
5,618,400 | 25.15 | 25.15 | 24.30 | 500 | 212,600 | -5.5 | |
| 01/07/2026 |
19.29
|
2,694,000 | 19.10 | 19.39 | 19.01 | 32,900 | 105,300 | -1.5 | |
| 30/06/2026 |
19.01
|
2,890,700 | 19.10 | 19.58 | 18.91 | 29,900 | 502,700 | -9.6 | |
| 29/06/2026 |
18.91
|
1,763,900 | 18.53 | 18.91 | 18.44 | 24,200 | 78,800 | -1.1 | |
| 26/06/2026 |
18.53
|
2,607,600 | 18.63 | 18.72 | 18.35 | 81,000 | 19,600 | 1.2 | |
| 25/06/2026 |
18.63
|
2,228,300 | 18.91 | 19.10 | 18.63 | 76,400 | 80,400 | -0.1 | |
| 24/06/2026 |
18.91
|
3,357,600 | 19.20 | 19.29 | 18.72 | 64,000 | 22,600 | 0.8 | |
| 23/06/2026 |
19.20
|
5,882,600 | 19.58 | 19.95 | 19.10 | 253,300 | 378,200 | -2.7 | |
| 22/06/2026 |
19.58
|
3,187,600 | 19.67 | 19.76 | 19.29 | 55,600 | 45,300 | 0.2 | |
| 19/06/2026 |
19.48
|
4,975,100 | 19.58 | 20.05 | 19.20 | 466,100 | 281,200 | 3.7 | |
| 18/06/2026 |
19.48
|
4,582,500 | 19.39 | 19.95 | 19.39 | 67,300 | 497,200 | -8.9 | |
| 17/06/2026 |
19.67
|
4,308,000 | 19.58 | 20.24 | 19.48 | 93,300 | 169,700 | -1.6 | |
| 16/06/2026 |
19.76
|
11,771,900 | 18.91 | 20.14 | 18.72 | 716,700 | 129,000 | 11.9 | |
| 15/06/2026 |
18.91
|
6,579,600 | 18.16 | 19.01 | 18.06 | 887,700 | 120,800 | 15.2 | |
| 12/06/2026 |
18.16
|
2,248,400 | 17.78 | 18.35 | 17.78 | 500 | 250,500 | -4.8 | |
| 11/06/2026 |
17.97
|
1,461,100 | 18.16 | 18.35 | 17.97 | 300 | 62,300 | -1.2 | |
| 10/06/2026 |
18.16
|
1,144,400 | 18.06 | 18.35 | 17.97 | 1,000 | 68,200 | -1.3 | |
| 09/06/2026 |
18.06
|
3,242,800 | 18.16 | 18.25 | 17.87 | 0 | 428,300 | -8.2 | |
| 08/06/2026 |
18.16
|
4,918,200 | 18.72 | 18.72 | 17.97 | 12,300 | 734,700 | -14.0 | |
| 05/06/2026 |
18.72
|
1,768,400 | 18.91 | 19.10 | 18.72 | 16,300 | 13,700 | 0.1 | |
| 04/06/2026 |
18.91
|
1,957,800 | 18.82 | 19.10 | 18.63 | 31,600 | 10,200 | 0.4 | |
| 03/06/2026 |
18.82
|
3,498,300 | 18.44 | 19.10 | 18.25 | 321,100 | 353,200 | -0.6 | |
| 02/06/2026 |
18.53
|
2,435,100 | 18.91 | 19.10 | 18.44 | 600 | 82,600 | -1.6 | |
| 01/06/2026 |
19.01
|
2,608,800 | 18.82 | 19.29 | 18.72 | 258,000 | 82,700 | 3.5 | |
| 29/05/2026 |
18.82
|
3,190,700 | 18.82 | 19.10 | 18.72 | 174,700 | 99,600 | 1.5 | |
| 28/05/2026 |
18.82
|
3,282,000 | 17.49 | 19.39 | 17.49 | 243,500 | 31,500 | 4.2 | |
| 27/05/2026 |
19.20
|
2,378,800 | 19.39 | 19.39 | 19.01 | 100 | 96,200 | -2.0 | |
| 26/05/2026 |
19.29
|
7,017,800 | 18.63 | 19.29 | 18.53 | 773,200 | 265,600 | 10.1 | |
| 25/05/2026 |
18.63
|
2,067,000 | 18.16 | 18.91 | 18.16 | 49,000 | 63,200 | -0.3 | |
| 22/05/2026 |
18.63
|
4,134,300 | 18.25 | 19.01 | 18.06 | 118,200 | 323,200 | -4.1 | |
| 21/05/2026 |
18.25
|
3,262,900 | 18.53 | 18.53 | 18.16 | 401,400 | 15,300 | 7.5 | |
| 20/05/2026 |
18.35
|
4,333,200 | 18.82 | 18.82 | 17.78 | 173,500 | 12,600 | 3.1 | |
| 19/05/2026 |
18.82
|
3,769,700 | 19.20 | 19.48 | 18.72 | 211,000 | 11,700 | 4.0 | |
| 18/05/2026 |
19.01
|
9,510,500 | 18.35 | 19.10 | 17.49 | 303,400 | 144,300 | 3.2 | |
| 15/05/2026 |
18.35
|
1,980,300 | 18.35 | 18.53 | 18.25 | 9,900 | 800 | 0.2 | |
| 14/05/2026 |
18.25
|
1,549,300 | 18.35 | 18.53 | 18.25 | 22,000 | 5,700 | 0.3 | |
| 13/05/2026 |
18.35
|
2,710,700 | 18.44 | 18.53 | 18.16 | 1,800 | 303,600 | -5.9 | |
| 12/05/2026 |
18.35
|
1,642,000 | 18.44 | 18.53 | 18.35 | 1,300 | 10,400 | -0.2 | |
| 11/05/2026 |
18.44
|
2,985,100 | 18.44 | 18.82 | 18.25 | 104,200 | 31,900 | 1.4 | |
| 08/05/2026 |
18.44
|
2,084,500 | 18.72 | 18.72 | 18.35 | 112,400 | 31,900 | 1.6 | |
| 07/05/2026 |
18.53
|
2,173,500 | 18.72 | 18.91 | 18.44 | 10,000 | 6,200 | 0.1 | |
| 06/05/2026 |
18.63
|
4,669,500 | 18.25 | 18.91 | 18.16 | 3,700 | 109,100 | -2.1 | |
| 05/05/2026 |
18.16
|
3,025,500 | 18.35 | 18.53 | 17.97 | 27,100 | 25,500 | 0.0 | |
| 04/05/2026 |
18.35
|
3,445,200 | 18.35 | 18.63 | 18.25 | 30,100 | 4,400 | 0.5 | |