| 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) |
0.98 | 5.68% | 18,975,000 | -202,600 | 0 |
14.04
18.93
18.10
|
|
2 tháng
(2026-07-20) |
2.11 | 13.19% | 32,238,100 | -202,600 | 0 |
14.04
18.93
18.10
|
|
3 tháng
(2026-06-22) |
0.22 | 1.21% | 42,754,200 | -202,600 | 0 |
14.04
18.93
18.10
|
|
6 tháng
(2026-03-23) |
4.30 | 31.02% | 93,423,500 | -202,600 | 0 |
13.24
18.98
18.10
|
|
12 tháng
(2025-09-23) |
4.78 | 35.72% | 155,749,300 | -202,600 | 0 |
13.06
18.98
18.10
|
|
24 tháng
(2024-09-30) |
3.80 | 26.47% | 231,869,100 | -202,600 | 0 |
11.42
18.98
18.10
|
|
36 tháng
(2023-10-04) |
7.21 | 65.94% | 421,912,900 | -202,600 | 0 |
9.63
18.98
18.10
|
|
60 tháng
(2021-10-14) |
5.01 | 38.13% | 587,120,290 | -40,500 | -0.1 |
4.95
18.98
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
18.10
|
503,300 | 18.20 | 18.35 | 18.05 | 9,900 | 40,900 | 0 | |
| 17/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/09/2026 |
18.15
|
1,092,400 | 18.60 | 18.75 | 18.05 | 8,800 | 107,200 | 0 | |
| 16/09/2026 |
18.55
|
1,380,300 | 18.98 | 19.26 | 18.50 | 27,300 | 131,500 | 0 | |
| 15/09/2026 |
18.93
|
2,167,200 | 18.22 | 19.12 | 18.08 | 0 | 0 | 0 | |
| 14/09/2026 |
18.08
|
1,265,000 | 18.03 | 18.60 | 17.79 | 0 | 0 | 0 | |
| 11/09/2026 |
17.93
|
685,200 | 18.41 | 18.69 | 17.93 | 0 | 0 | 0 | |
| 10/09/2026 |
18.12
|
1,748,800 | 18.12 | 18.83 | 17.89 | 0 | 0 | 0 | |
| 09/09/2026 |
18.03
|
654,000 | 18.31 | 18.41 | 17.93 | 0 | 0 | 0 | |
| 08/09/2026 |
18.03
|
1,919,000 | 17.03 | 18.03 | 16.70 | 0 | 0 | 0 | |
| 07/09/2026 |
16.98
|
405,400 | 17.41 | 17.41 | 16.98 | 0 | 0 | 0 | |
| 04/09/2026 |
17.22
|
322,200 | 17.55 | 17.55 | 17.17 | 0 | 0 | 0 | |
| 03/09/2026 |
17.46
|
503,600 | 17.55 | 17.60 | 17.36 | 0 | 0 | 0 | |
| 02/09/2026 |
14.04
|
68,500 | 14.09 | 14.14 | 13.95 | 0 | 0 | 0 | |
| 01/09/2026 |
14.66
|
1,735,800 | 13.85 | 14.75 | 13.81 | 0 | 0 | 0 | |
| 31/08/2026 |
18.08
|
1,265,000 | 18.03 | 18.60 | 17.79 | 0 | 0 | 0 | |
| 28/08/2026 |
17.41
|
457,800 | 17.36 | 17.51 | 17.22 | 0 | 0 | 0 | |
| 27/08/2026 |
17.36
|
391,700 | 17.17 | 17.36 | 16.98 | 0 | 0 | 0 | |
| 26/08/2026 |
17.13
|
429,300 | 17.22 | 17.36 | 16.98 | 0 | 0 | 0 | |
| 25/08/2026 |
17.32
|
412,900 | 17.46 | 17.55 | 17.17 | 0 | 0 | 0 | |
| 24/08/2026 |
17.46
|
604,800 | 17.41 | 17.55 | 17.27 | 0 | 0 | 0 | |
| 21/08/2026 |
17.27
|
818,300 | 17.08 | 17.41 | 17.03 | 0 | 0 | 0 | |
| 20/08/2026 |
16.98
|
286,000 | 17.17 | 17.17 | 16.89 | 0 | 0 | 0 | |
| 19/08/2026 |
17.17
|
361,800 | 17.27 | 17.27 | 16.89 | 0 | 0 | 0 | |
| 18/08/2026 |
17.22
|
914,000 | 17.36 | 17.74 | 17.13 | 0 | 0 | 0 | |
| 17/08/2026 |
17.27
|
447,500 | 16.89 | 17.27 | 16.65 | 0 | 0 | 0 | |
| 14/08/2026 |
16.89
|
502,400 | 16.98 | 17.22 | 16.79 | 0 | 0 | 0 | |
| 13/08/2026 |
16.98
|
517,400 | 17.08 | 17.32 | 16.94 | 0 | 0 | 0 | |
| 12/08/2026 |
17.17
|
583,700 | 17.08 | 17.36 | 16.84 | 0 | 0 | 0 | |
| 11/08/2026 |
17.17
|
1,129,200 | 16.70 | 17.46 | 16.60 | 0 | 0 | 0 | |
| 10/08/2026 |
16.60
|
557,200 | 16.08 | 16.60 | 15.99 | 0 | 0 | 0 | |
| 07/08/2026 |
16.04
|
466,100 | 15.89 | 16.27 | 15.80 | 0 | 0 | 0 | |
| 06/08/2026 |
15.80
|
166,400 | 16.08 | 16.13 | 15.80 | 0 | 0 | 0 | |
| 05/08/2026 |
15.99
|
543,700 | 16.04 | 16.13 | 15.80 | 0 | 0 | 0 | |
| 04/08/2026 |
16.08
|
551,300 | 16.18 | 16.32 | 15.99 | 0 | 0 | 0 | |
| 03/08/2026 |
16.18
|
473,300 | 16.13 | 16.56 | 16.04 | 0 | 0 | 0 | |
| 31/07/2026 |
16.13
|
471,300 | 16.56 | 16.60 | 16.08 | 0 | 0 | 0 | |
| 30/07/2026 |
16.42
|
1,211,800 | 15.94 | 16.89 | 15.94 | 0 | 0 | 0 | |
| 29/07/2026 |
15.80
|
287,600 | 16.08 | 16.08 | 15.66 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
334,400 | 15.94 | 16.04 | 15.70 | 0 | 0 | 0 | |
| 27/07/2026 |
15.94
|
390,100 | 16.42 | 16.51 | 15.94 | 0 | 0 | 0 | |
| 24/07/2026 |
16.51
|
975,400 | 16.13 | 16.65 | 15.89 | 0 | 0 | 0 | |
| 23/07/2026 |
15.99
|
632,200 | 16.42 | 16.46 | 15.75 | 0 | 0 | 0 | |
| 22/07/2026 |
16.32
|
628,500 | 16.37 | 16.75 | 16.13 | 0 | 0 | 0 | |
| 21/07/2026 |
16.27
|
912,400 | 16.04 | 16.98 | 15.99 | 0 | 0 | 0 | |
| 20/07/2026 |
16.04
|
567,200 | 16.56 | 16.56 | 15.89 | 0 | 0 | 0 | |
| 17/07/2026 |
16.18
|
205,300 | 16.42 | 16.46 | 16.08 | 0 | 0 | 0 | |
| 16/07/2026 |
16.42
|
333,300 | 16.42 | 16.46 | 15.94 | 0 | 0 | 0 | |
| 15/07/2026 |
16.37
|
169,400 | 16.70 | 16.70 | 16.08 | 0 | 0 | 0 | |
| 14/07/2026 |
16.70
|
564,900 | 16.13 | 16.70 | 16.04 | 0 | 0 | 0 | |
| 13/07/2026 |
16.04
|
286,800 | 16.13 | 16.23 | 15.75 | 0 | 0 | 0 | |
| 10/07/2026 |
15.94
|
458,300 | 16.42 | 16.42 | 15.80 | 0 | 0 | 0 | |
| 09/07/2026 |
16.32
|
261,100 | 16.37 | 16.65 | 16.32 | 0 | 0 | 0 | |
| 08/07/2026 |
16.23
|
252,400 | 16.37 | 16.56 | 16.23 | 0 | 0 | 0 | |
| 07/07/2026 |
16.23
|
259,900 | 16.23 | 16.37 | 16.04 | 0 | 0 | 0 | |
| 06/07/2026 |
16.23
|
716,300 | 16.75 | 16.75 | 15.75 | 0 | 0 | 0 | |
| 03/07/2026 |
16.70
|
719,600 | 17.17 | 17.17 | 16.60 | 0 | 0 | 0 | |
| 02/07/2026 |
17.13
|
420,800 | 17.27 | 17.51 | 17.08 | 0 | 0 | 0 | |
| 01/07/2026 |
17.27
|
566,700 | 17.41 | 17.60 | 17.17 | 0 | 0 | 0 | |
| 30/06/2026 |
17.32
|
432,900 | 17.46 | 17.60 | 17.13 | 0 | 0 | 0 | |
| 29/06/2026 |
17.55
|
509,700 | 17.32 | 17.55 | 16.94 | 0 | 0 | 0 | |
| 26/06/2026 |
17.17
|
671,500 | 17.27 | 17.51 | 17.08 | 0 | 0 | 0 | |
| 25/06/2026 |
17.27
|
608,500 | 17.55 | 17.65 | 17.22 | 0 | 0 | 0 | |
| 24/06/2026 |
17.46
|
577,700 | 17.13 | 17.46 | 16.70 | 0 | 0 | 0 | |
| 23/06/2026 |
16.89
|
1,735,000 | 17.93 | 18.83 | 16.89 | 0 | 0 | 0 | |
| 22/06/2026 |
17.93
|
766,000 | 17.51 | 18.22 | 17.32 | 0 | 0 | 0 | |
| 19/06/2026 |
17.27
|
1,205,500 | 16.23 | 17.27 | 16.13 | 0 | 0 | 0 | |
| 18/06/2026 |
16.18
|
224,600 | 16.23 | 16.27 | 16.04 | 0 | 0 | 0 | |
| 17/06/2026 |
16.13
|
257,000 | 15.89 | 16.13 | 15.85 | 0 | 0 | 0 | |
| 16/06/2026 |
15.94
|
377,600 | 16.18 | 16.18 | 15.80 | 0 | 0 | 0 | |
| 15/06/2026 |
16.04
|
775,000 | 16.46 | 16.46 | 15.94 | 0 | 0 | 0 | |
| 12/06/2026 |
16.51
|
174,200 | 16.65 | 16.70 | 16.51 | 0 | 0 | 0 | |
| 11/06/2026 |
16.65
|
211,800 | 16.75 | 16.75 | 16.51 | 0 | 0 | 0 | |
| 10/06/2026 |
16.51
|
139,000 | 16.51 | 16.70 | 16.46 | 0 | 0 | 0 | |
| 09/06/2026 |
16.51
|
269,100 | 16.89 | 16.94 | 16.51 | 0 | 0 | 0 | |
| 08/06/2026 |
16.89
|
585,700 | 16.65 | 16.94 | 16.46 | 0 | 0 | 0 | |
| 05/06/2026 |
16.65
|
176,300 | 16.84 | 16.84 | 16.46 | 0 | 0 | 0 | |
| 04/06/2026 |
16.75
|
388,700 | 16.70 | 17.13 | 16.65 | 0 | 0 | 0 | |
| 03/06/2026 |
16.60
|
376,400 | 16.42 | 16.79 | 16.23 | 0 | 0 | 0 | |
| 02/06/2026 |
16.32
|
644,000 | 16.60 | 16.75 | 16.27 | 0 | 0 | 0 | |
| 01/06/2026 |
16.60
|
277,600 | 16.79 | 16.98 | 16.42 | 0 | 0 | 0 | |
| 29/05/2026 |
16.84
|
586,500 | 16.60 | 16.98 | 16.42 | 0 | 0 | 0 | |
| 28/05/2026 |
16.60
|
784,500 | 16.56 | 17.03 | 16.46 | 0 | 0 | 0 | |
| 27/05/2026 |
16.56
|
238,500 | 16.51 | 16.75 | 16.46 | 0 | 0 | 0 | |
| 26/05/2026 |
16.51
|
586,500 | 16.56 | 16.84 | 16.42 | 0 | 0 | 0 | |
| 25/05/2026 |
16.37
|
1,448,400 | 16.84 | 16.84 | 16.13 | 0 | 0 | 0 | |
| 22/05/2026 |
17.13
|
852,900 | 17.79 | 17.89 | 17.13 | 0 | 0 | 0 | |
| 21/05/2026 |
17.79
|
398,300 | 18.17 | 18.17 | 17.65 | 0 | 0 | 0 | |
| 20/05/2026 |
18.17
|
1,512,900 | 18.03 | 18.36 | 17.36 | 0 | 0 | 0 | |
| 19/05/2026 |
18.27
|
2,325,000 | 19.31 | 19.31 | 17.65 | 0 | 0 | 0 | |
| 18/05/2026 |
18.98
|
2,052,400 | 19.12 | 19.64 | 18.60 | 0 | 0 | 0 | |
| 15/05/2026 |
18.83
|
1,554,800 | 18.08 | 19.02 | 17.89 | 0 | 0 | 0 | |
| 14/05/2026 |
18.03
|
611,800 | 18.69 | 18.69 | 17.98 | 0 | 0 | 0 | |
| 13/05/2026 |
18.41
|
2,986,900 | 17.27 | 18.46 | 17.27 | 0 | 0 | 0 | |
| 12/05/2026 |
17.27
|
850,300 | 16.94 | 17.32 | 16.70 | 0 | 0 | 0 | |
| 11/05/2026 |
16.84
|
651,900 | 17.27 | 17.27 | 16.79 | 0 | 0 | 0 | |
| 08/05/2026 |
17.08
|
392,000 | 16.89 | 17.08 | 16.70 | 0 | 0 | 0 | |
| 07/05/2026 |
16.89
|
2,236,900 | 17.60 | 17.60 | 16.56 | 0 | 0 | 0 | |
| 06/05/2026 |
17.79
|
373,900 | 18.31 | 18.31 | 17.79 | 0 | 0 | 0 | |
| 05/05/2026 |
18.08
|
2,435,600 | 17.08 | 18.27 | 17.03 | 0 | 0 | 0 | |
| 04/05/2026 |
17.08
|
757,900 | 17.27 | 17.46 | 16.94 | 0 | 0 | 0 | |