| 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) |
1.75 | 9.02% | 460,855,500 | -2,533,652 | 0 |
19.40
30.35
21.40
|
|
2 tháng
(2026-07-20) |
3.01 | 16.56% | 952,250,800 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
3 tháng
(2026-06-22) |
-0.59 | -2.72% | 1,275,621,300 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
6 tháng
(2026-03-23) |
0.85 | 4.17% | 2,608,601,400 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
12 tháng
(2025-09-23) |
-6.82 | -24.39% | 6,930,953,700 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
24 tháng
(2024-09-30) |
1.34 | 6.77% | 13,793,019,000 | -2,533,652 | 0 |
14.41
30.35
21.40
|
|
36 tháng
(2023-10-04) |
3.55 | 20.19% | 18,636,725,900 | -2,533,652 | 0 |
11.25
30.35
21.40
|
|
60 tháng
(2021-10-14) |
1.40 | 7.07% | 27,731,028,000 | 22,064,485 | -1,453.1 |
7.41
30.35
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
21.40
|
36,400,100 | 21.50 | 21.65 | 21.20 | 14,147,851 | 8,257,619 | 0 | |
| 17/09/2026 |
21.15
|
40,967,600 | 20.40 | 21.60 | 20.35 | 1,331,209 | 3,865,247 | 0 | |
| 16/09/2026 |
20.55
|
13,947,800 | 20.65 | 20.65 | 20.30 | 1,906,246 | 1,905,860 | 0 | |
| 15/09/2026 |
20.65
|
16,404,500 | 20.30 | 20.75 | 20.25 | 0 | 0 | 0 | |
| 14/09/2026 |
20.30
|
24,518,000 | 20.25 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 11/09/2026 |
20.30
|
24,010,700 | 20.85 | 20.95 | 20.30 | 0 | 0 | 0 | |
| 10/09/2026 |
21
|
12,807,500 | 20.85 | 21.20 | 20.70 | 0 | 0 | 0 | |
| 09/09/2026 |
20.90
|
9,488,000 | 21.05 | 21.15 | 20.85 | 0 | 0 | 0 | |
| 08/09/2026 |
21
|
13,825,100 | 20.85 | 21.30 | 20.85 | 0 | 0 | 0 | |
| 07/09/2026 |
20.85
|
15,026,800 | 21.10 | 21.20 | 20.75 | 0 | 0 | 0 | |
| 04/09/2026 |
21.05
|
11,573,200 | 21 | 21.20 | 20.95 | 0 | 0 | 0 | |
| 03/09/2026 |
20.90
|
21,947,100 | 21.10 | 21.35 | 20.90 | 0 | 0 | 0 | |
| 02/09/2026 |
29.60
|
14,650,200 | 30.25 | 30.35 | 29.60 | 0 | 0 | 0 | |
| 01/09/2026 |
30.35
|
29,015,400 | 30.95 | 31.05 | 30.30 | 0 | 0 | 0 | |
| 31/08/2026 |
20.30
|
24,518,000 | 20.25 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 28/08/2026 |
21.35
|
20,299,000 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 | |
| 27/08/2026 |
21.40
|
15,960,200 | 21.75 | 21.75 | 21.35 | 0 | 0 | 0 | |
| 26/08/2026 |
21.65
|
27,952,800 | 21.10 | 21.65 | 21.10 | 0 | 0 | 0 | |
| 25/08/2026 |
21.25
|
30,658,300 | 21.25 | 21.50 | 21.10 | 0 | 0 | 0 | |
| 24/08/2026 |
21.25
|
32,450,300 | 21.40 | 21.60 | 21.10 | 0 | 0 | 0 | |
| 21/08/2026 |
20.75
|
38,706,800 | 19.70 | 20.75 | 19.65 | 0 | 0 | 0 | |
| 20/08/2026 |
19.40
|
11,042,500 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 | |
| 19/08/2026 |
19.40
|
11,085,700 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 | |
| 18/08/2026 |
19.50
|
15,279,600 | 19.80 | 19.90 | 19.30 | 0 | 0 | 0 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 17/08/2026 |
19.80
|
18,212,900 | 19.80 | 20.10 | 19.70 | 0 | 0 | 0 | |
| 14/08/2026 |
19.58
|
34,016,200 | 19.94 | 19.94 | 19.42 | 0 | 0 | 0 | |
| 13/08/2026 |
19.98
|
28,037,400 | 20.22 | 20.38 | 19.98 | 0 | 0 | 0 | |
| 12/08/2026 |
20.22
|
15,728,900 | 20.10 | 20.26 | 19.98 | 0 | 0 | 0 | |
| 11/08/2026 |
20.10
|
22,669,000 | 20.10 | 20.30 | 19.98 | 0 | 0 | 0 | |
| 10/08/2026 |
20.06
|
20,351,300 | 19.70 | 20.18 | 19.66 | 0 | 0 | 0 | |
| 07/08/2026 |
19.54
|
13,285,400 | 19.38 | 19.70 | 19.34 | 0 | 0 | 0 | |
| 06/08/2026 |
19.42
|
14,732,800 | 19.50 | 19.70 | 19.18 | 0 | 0 | 0 | |
| 05/08/2026 |
19.50
|
16,489,600 | 19.86 | 19.86 | 19.46 | 0 | 0 | 0 | |
| 04/08/2026 |
19.62
|
14,130,200 | 19.66 | 19.74 | 19.42 | 0 | 0 | 0 | |
| 03/08/2026 |
19.62
|
24,344,900 | 19.02 | 19.82 | 18.98 | 0 | 0 | 0 | |
| 31/07/2026 |
18.82
|
17,843,900 | 19.26 | 19.26 | 18.78 | 0 | 0 | 0 | |
| 30/07/2026 |
19.18
|
29,015,800 | 18.66 | 19.42 | 18.54 | 0 | 0 | 0 | |
| 29/07/2026 |
18.58
|
18,807,400 | 18.62 | 18.82 | 18.38 | 0 | 0 | 0 | |
| 28/07/2026 |
18.38
|
30,411,300 | 17.43 | 18.62 | 17.35 | 0 | 0 | 0 | |
| 27/07/2026 |
17.59
|
16,500,400 | 18.42 | 18.50 | 17.59 | 0 | 0 | 0 | |
| 24/07/2026 |
18.22
|
17,654,300 | 18.50 | 18.62 | 18.22 | 0 | 0 | 0 | |
| 23/07/2026 |
18.82
|
29,879,100 | 18.02 | 19.18 | 17.74 | 0 | 0 | 0 | |
| 22/07/2026 |
18.10
|
34,754,400 | 18.58 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 21/07/2026 |
18.54
|
22,996,700 | 18.06 | 18.94 | 18.06 | 0 | 0 | 0 | |
| 20/07/2026 |
18.14
|
36,253,800 | 19.10 | 19.22 | 18.14 | 0 | 0 | 0 | |
| 17/07/2026 |
19.38
|
11,592,700 | 19.98 | 19.98 | 19.38 | 0 | 0 | 0 | |
| 16/07/2026 |
19.98
|
34,764,700 | 19.58 | 19.98 | 18.94 | 0 | 0 | 0 | |
| 15/07/2026 |
19.74
|
19,919,600 | 20.34 | 20.58 | 19.74 | 0 | 0 | 0 | |
| 14/07/2026 |
20.42
|
17,962,100 | 20.18 | 20.66 | 19.98 | 0 | 0 | 0 | |
| 13/07/2026 |
20.50
|
35,125,700 | 21.18 | 21.18 | 20.06 | 0 | 0 | 0 | |
| 10/07/2026 |
21.22
|
15,212,300 | 21.58 | 21.62 | 21.18 | 0 | 0 | 0 | |
| 09/07/2026 |
21.54
|
10,590,400 | 21.66 | 21.78 | 21.42 | 0 | 0 | 0 | |
| 08/07/2026 |
21.74
|
21,899,300 | 21.70 | 22.22 | 21.66 | 0 | 0 | 0 | |
| 07/07/2026 |
21.70
|
15,256,800 | 21.38 | 21.70 | 21.14 | 0 | 0 | 0 | |
| 06/07/2026 |
21.38
|
18,215,100 | 21.98 | 22.14 | 21.02 | 0 | 0 | 0 | |
| 03/07/2026 |
21.86
|
20,102,700 | 21.78 | 21.98 | 21.54 | 0 | 0 | 0 | |
| 02/07/2026 |
21.66
|
13,087,400 | 21.78 | 21.98 | 21.66 | 0 | 0 | 0 | |
| 01/07/2026 |
21.74
|
11,575,600 | 21.42 | 21.82 | 21.38 | 0 | 0 | 0 | |
| 30/06/2026 |
21.38
|
14,723,800 | 21.30 | 21.70 | 21.26 | 0 | 0 | 0 | |
| 29/06/2026 |
21.26
|
7,299,300 | 21.18 | 21.38 | 21.18 | 0 | 0 | 0 | |
| 26/06/2026 |
21.10
|
9,388,400 | 21.18 | 21.26 | 20.98 | 0 | 0 | 0 | |
| 25/06/2026 |
21.18
|
10,261,700 | 21.42 | 21.46 | 21.18 | 0 | 0 | 0 | |
| 24/06/2026 |
21.34
|
10,242,700 | 21.50 | 21.54 | 21.22 | 0 | 0 | 0 | |
| 23/06/2026 |
21.46
|
16,483,200 | 21.78 | 21.94 | 21.46 | 0 | 0 | 0 | |
| 22/06/2026 |
21.74
|
9,667,000 | 21.74 | 21.94 | 21.50 | 0 | 0 | 0 | |
| 19/06/2026 |
21.70
|
13,627,200 | 21.98 | 22.10 | 21.70 | 0 | 0 | 0 | |
| 18/06/2026 |
21.98
|
12,751,400 | 22.14 | 22.38 | 21.98 | 0 | 0 | 0 | |
| 17/06/2026 |
22.14
|
15,137,200 | 22.10 | 22.30 | 21.94 | 0 | 0 | 0 | |
| 16/06/2026 |
22.06
|
23,188,300 | 21.74 | 22.22 | 21.62 | 0 | 0 | 0 | |
| 15/06/2026 |
21.62
|
24,099,500 | 21.34 | 21.74 | 21.26 | 0 | 0 | 0 | |
| 12/06/2026 |
20.90
|
14,197,600 | 21.34 | 21.42 | 20.90 | 0 | 0 | 0 | |
| 11/06/2026 |
21.02
|
7,448,000 | 21.10 | 21.22 | 21.02 | 0 | 0 | 0 | |
| 10/06/2026 |
21.22
|
9,106,800 | 21.18 | 21.38 | 21.06 | 0 | 0 | 0 | |
| 09/06/2026 |
21.18
|
11,329,000 | 21.10 | 21.42 | 20.98 | 0 | 0 | 0 | |
| 08/06/2026 |
21.06
|
19,026,300 | 21.42 | 21.46 | 21.06 | 0 | 0 | 0 | |
| 05/06/2026 |
21.58
|
9,213,800 | 21.70 | 21.78 | 21.50 | 0 | 0 | 0 | |
| 04/06/2026 |
21.66
|
10,177,200 | 21.86 | 21.90 | 21.58 | 0 | 0 | 0 | |
| 03/06/2026 |
21.82
|
14,765,000 | 21.58 | 22.02 | 21.50 | 0 | 0 | 0 | |
| 02/06/2026 |
21.58
|
16,935,800 | 21.94 | 22.14 | 21.54 | 0 | 0 | 0 | |
| 01/06/2026 |
21.94
|
11,686,600 | 21.98 | 22.34 | 21.86 | 0 | 0 | 0 | |
| 29/05/2026 |
21.98
|
11,716,200 | 22.06 | 22.38 | 21.94 | 0 | 0 | 0 | |
| 28/05/2026 |
22.02
|
15,081,800 | 22.30 | 22.54 | 22.02 | 0 | 0 | 0 | |
| 27/05/2026 |
22.30
|
10,100,600 | 22.46 | 22.54 | 22.26 | 0 | 0 | 0 | |
| 26/05/2026 |
22.38
|
19,099,000 | 21.90 | 22.46 | 21.90 | 0 | 0 | 0 | |
| 25/05/2026 |
21.94
|
8,008,600 | 22.18 | 22.26 | 21.94 | 0 | 0 | 0 | |
| 22/05/2026 |
22.02
|
23,547,100 | 21.70 | 22.34 | 21.42 | 0 | 0 | 0 | |
| 21/05/2026 |
21.66
|
16,608,400 | 21.90 | 22.02 | 21.62 | 0 | 0 | 0 | |
| 20/05/2026 |
21.78
|
24,522,900 | 22.22 | 22.30 | 21.18 | 0 | 0 | 0 | |
| 19/05/2026 |
22.22
|
38,484,800 | 22.62 | 22.98 | 22.10 | 0 | 0 | 0 | |
| 18/05/2026 |
22.50
|
14,829,800 | 22.22 | 22.58 | 22.10 | 0 | 0 | 0 | |
| 15/05/2026 |
22.30
|
13,001,900 | 22.54 | 22.66 | 22.26 | 0 | 0 | 0 | |
| 14/05/2026 |
22.46
|
11,585,200 | 22.22 | 22.50 | 22.22 | 0 | 0 | 0 | |
| 13/05/2026 |
22.22
|
19,129,300 | 22.58 | 22.66 | 22.10 | 0 | 0 | 0 | |
| 12/05/2026 |
22.42
|
12,398,600 | 22.62 | 22.70 | 22.42 | 0 | 0 | 0 | |
| 11/05/2026 |
22.62
|
23,117,900 | 22.74 | 23.02 | 22.58 | 0 | 0 | 0 | |
| 08/05/2026 |
22.62
|
14,968,800 | 22.66 | 22.86 | 22.54 | 0 | 0 | 0 | |
| 07/05/2026 |
22.66
|
19,095,400 | 22.98 | 23.02 | 22.62 | 0 | 0 | 0 | |
| 06/05/2026 |
22.78
|
27,728,100 | 22.02 | 22.94 | 21.94 | 0 | 0 | 0 | |
| 05/05/2026 |
21.82
|
14,283,800 | 22.06 | 22.18 | 21.82 | 0 | 0 | 0 | |
| 04/05/2026 |
22.14
|
12,736,100 | 22.26 | 22.50 | 22.14 | 0 | 0 | 0 | |