| 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) |
-0.47 | -2.58% | 9,858,200 | -18,300 | 0 |
16.70
32.44
17.85
|
|
2 tháng
(2026-07-20) |
-0.61 | -3.34% | 20,384,700 | -18,300 | 0 |
16.27
32.44
17.85
|
|
3 tháng
(2026-06-22) |
-4.17 | -19.10% | 26,422,400 | -18,300 | 0 |
16.27
32.44
17.85
|
|
6 tháng
(2026-03-23) |
-8.01 | -31.21% | 68,499,900 | -18,300 | 0 |
16.27
32.44
17.85
|
|
12 tháng
(2025-09-23) |
-14.79 | -45.59% | 180,111,900 | -18,300 | 0 |
16.27
35
17.85
|
|
24 tháng
(2024-09-30) |
-17.06 | -49.15% | 731,546,200 | -18,300 | 0 |
16.23
42.60
17.85
|
|
36 tháng
(2023-10-04) |
-8.02 | -31.25% | 1,131,783,500 | -18,300 | 0 |
15.82
42.60
17.85
|
|
60 tháng
(2021-10-14) |
-15.37 | -46.55% | 1,652,227,600 | -1,109,044 | -96.8 |
10.82
50.35
17.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
17.85
|
203,500 | 17.65 | 17.95 | 17.65 | 4,800 | 1,000 | 0 | |
| 17/09/2026 |
17.65
|
232,800 | 17.55 | 17.95 | 17.55 | 17,300 | 60,000 | 0 | |
| 16/09/2026 |
17.55
|
316,500 | 17.70 | 17.90 | 17.50 | 24,500 | 100 | 0 | |
| 15/09/2026 |
17.55
|
243,700 | 17.70 | 17.90 | 17.55 | 0 | 0 | 0 | |
| 14/09/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 | |
| 11/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2026 |
18
|
353,000 | 18.55 | 18.55 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18.45
|
284,900 | 18.59 | 18.59 | 18.31 | 0 | 0 | 0 | |
| 09/09/2026 |
18.59
|
493,700 | 18.92 | 19.07 | 18.50 | 0 | 0 | 0 | |
| 08/09/2026 |
18.88
|
276,600 | 19.26 | 19.26 | 18.88 | 0 | 0 | 0 | |
| 07/09/2026 |
19.07
|
620,800 | 18.97 | 19.54 | 18.88 | 0 | 0 | 0 | |
| 04/09/2026 |
18.83
|
188,300 | 18.83 | 19.11 | 18.78 | 0 | 0 | 0 | |
| 03/09/2026 |
18.88
|
483,800 | 18.69 | 19.02 | 18.59 | 0 | 0 | 0 | |
| 02/09/2026 |
32.44
|
1,160,400 | 33.11 | 33.49 | 32.25 | 0 | 0 | 0 | |
| 01/09/2026 |
28.74
|
967,200 | 28.65 | 29.26 | 28.27 | 0 | 0 | 0 | |
| 31/08/2026 |
16.70
|
310,300 | 17.07 | 17.12 | 16.70 | 0 | 0 | 0 | |
| 28/08/2026 |
18.69
|
281,100 | 18.73 | 18.88 | 18.69 | 0 | 0 | 0 | |
| 27/08/2026 |
18.73
|
275,200 | 19.07 | 19.11 | 18.69 | 0 | 0 | 0 | |
| 26/08/2026 |
18.83
|
586,400 | 18.59 | 19.40 | 18.59 | 0 | 0 | 0 | |
| 25/08/2026 |
18.69
|
666,800 | 18.97 | 19.30 | 18.64 | 0 | 0 | 0 | |
| 24/08/2026 |
18.54
|
558,600 | 18.83 | 18.92 | 18.54 | 0 | 0 | 0 | |
| 21/08/2026 |
18.69
|
685,300 | 17.98 | 18.73 | 17.93 | 0 | 0 | 0 | |
| 20/08/2026 |
17.98
|
245,700 | 18.40 | 18.40 | 17.83 | 0 | 0 | 0 | |
| 19/08/2026 |
18.12
|
316,800 | 18.36 | 18.50 | 17.98 | 0 | 0 | 0 | |
| 18/08/2026 |
18.17
|
411,200 | 18.59 | 18.97 | 18.17 | 0 | 0 | 0 | |
| 17/08/2026 |
18.64
|
290,800 | 18.50 | 18.73 | 18.40 | 0 | 0 | 0 | |
| 14/08/2026 |
18.50
|
552,000 | 18.78 | 18.97 | 18.50 | 0 | 0 | 0 | |
| 13/08/2026 |
18.92
|
619,000 | 19.40 | 19.40 | 18.88 | 0 | 0 | 0 | |
| 12/08/2026 |
19.11
|
766,600 | 19.02 | 19.59 | 18.78 | 0 | 0 | 0 | |
| 11/08/2026 |
19.02
|
629,400 | 19.45 | 19.45 | 18.92 | 0 | 0 | 0 | |
| 10/08/2026 |
19.45
|
1,278,300 | 19.35 | 19.45 | 18.88 | 0 | 0 | 0 | |
| 07/08/2026 |
18.40
|
529,700 | 17.41 | 18.40 | 17.22 | 0 | 0 | 0 | |
| 06/08/2026 |
17.22
|
347,800 | 17.55 | 17.60 | 17.22 | 0 | 0 | 0 | |
| 05/08/2026 |
17.50
|
453,300 | 17.74 | 17.98 | 17.41 | 0 | 0 | 0 | |
| 04/08/2026 |
17.69
|
264,100 | 17.69 | 17.98 | 17.64 | 0 | 0 | 0 | |
| 03/08/2026 |
17.64
|
523,500 | 16.74 | 17.74 | 16.74 | 0 | 0 | 0 | |
| 31/07/2026 |
16.74
|
383,900 | 17.17 | 17.22 | 16.74 | 0 | 0 | 0 | |
| 30/07/2026 |
17.03
|
367,200 | 16.32 | 17.17 | 16.32 | 0 | 0 | 0 | |
| 29/07/2026 |
16.46
|
230,900 | 16.51 | 16.88 | 16.32 | 0 | 0 | 0 | |
| 28/07/2026 |
16.51
|
446,500 | 16.13 | 16.65 | 16.03 | 0 | 0 | 0 | |
| 27/07/2026 |
16.27
|
693,400 | 17.22 | 17.45 | 16.27 | 0 | 0 | 0 | |
| 24/07/2026 |
17.45
|
162,800 | 17.79 | 17.79 | 17.45 | 0 | 0 | 0 | |
| 23/07/2026 |
17.88
|
496,100 | 17.69 | 17.93 | 16.88 | 0 | 0 | 0 | |
| 22/07/2026 |
17.79
|
298,800 | 17.98 | 18.17 | 17.69 | 0 | 0 | 0 | |
| 21/07/2026 |
18.07
|
349,900 | 18.07 | 18.45 | 18.02 | 0 | 0 | 0 | |
| 20/07/2026 |
18.26
|
431,300 | 18.40 | 19.16 | 18.21 | 0 | 0 | 0 | |
| 17/07/2026 |
19.16
|
170,300 | 19.16 | 19.35 | 18.97 | 0 | 0 | 0 | |
| 16/07/2026 |
19.11
|
394,400 | 19.35 | 19.35 | 18.78 | 0 | 0 | 0 | |
| 15/07/2026 |
19.35
|
157,000 | 19.45 | 19.59 | 19.07 | 0 | 0 | 0 | |
| 14/07/2026 |
19.59
|
172,300 | 19.16 | 19.64 | 19.16 | 0 | 0 | 0 | |
| 13/07/2026 |
19.49
|
374,700 | 19.73 | 19.83 | 19.16 | 0 | 0 | 0 | |
| 10/07/2026 |
19.92
|
268,400 | 20.16 | 20.30 | 19.92 | 0 | 0 | 0 | |
| 09/07/2026 |
20.30
|
143,900 | 20.20 | 20.39 | 20.20 | 0 | 0 | 0 | |
| 08/07/2026 |
20.35
|
395,500 | 20.11 | 20.49 | 19.73 | 0 | 0 | 0 | |
| 07/07/2026 |
20.11
|
424,600 | 20.06 | 20.20 | 19.87 | 0 | 0 | 0 | |
| 06/07/2026 |
20.02
|
881,300 | 21.20 | 21.20 | 19.73 | 0 | 0 | 0 | |
| 03/07/2026 |
21.06
|
419,100 | 21.39 | 21.49 | 21.01 | 0 | 0 | 0 | |
| 02/07/2026 |
21.39
|
217,500 | 21.58 | 21.72 | 21.34 | 0 | 0 | 0 | |
| 01/07/2026 |
21.58
|
274,700 | 21.34 | 21.63 | 21.34 | 0 | 0 | 0 | |
| 30/06/2026 |
21.30
|
243,400 | 21.34 | 21.58 | 21.25 | 0 | 0 | 0 | |
| 29/06/2026 |
21.30
|
234,800 | 20.96 | 21.30 | 20.96 | 0 | 0 | 0 | |
| 26/06/2026 |
21.15
|
166,400 | 21.34 | 21.44 | 21.15 | 0 | 0 | 0 | |
| 25/06/2026 |
21.20
|
152,700 | 21.34 | 21.34 | 21.15 | 0 | 0 | 0 | |
| 24/06/2026 |
21.34
|
229,900 | 21.44 | 21.58 | 21.15 | 0 | 0 | 0 | |
| 23/06/2026 |
21.39
|
441,600 | 22.01 | 22.01 | 21.39 | 0 | 0 | 0 | |
| 22/06/2026 |
21.82
|
275,200 | 21.96 | 22.15 | 21.68 | 0 | 0 | 0 | |
| 19/06/2026 |
21.91
|
335,600 | 22.34 | 22.34 | 21.91 | 0 | 0 | 0 | |
| 18/06/2026 |
22.10
|
486,700 | 22.62 | 22.62 | 22.10 | 0 | 0 | 0 | |
| 17/06/2026 |
22.53
|
686,800 | 22.34 | 22.96 | 22.34 | 0 | 0 | 0 | |
| 16/06/2026 |
22.29
|
347,500 | 22.39 | 22.48 | 21.86 | 0 | 0 | 0 | |
| 15/06/2026 |
22.39
|
669,200 | 22.48 | 22.67 | 22.10 | 0 | 0 | 0 | |
| 12/06/2026 |
22.39
|
385,600 | 22.53 | 22.53 | 22.20 | 0 | 0 | 0 | |
| 11/06/2026 |
22.48
|
1,179,800 | 21.53 | 22.48 | 21.39 | 0 | 0 | 0 | |
| 10/06/2026 |
21.58
|
210,800 | 21.39 | 21.68 | 21.34 | 0 | 0 | 0 | |
| 09/06/2026 |
21.39
|
292,000 | 21.11 | 21.49 | 21.06 | 0 | 0 | 0 | |
| 08/06/2026 |
21.11
|
471,500 | 21.44 | 21.44 | 21.01 | 0 | 0 | 0 | |
| 05/06/2026 |
21.63
|
321,700 | 21.96 | 21.96 | 21.53 | 0 | 0 | 0 | |
| 04/06/2026 |
21.72
|
313,100 | 21.91 | 21.96 | 21.68 | 0 | 0 | 0 | |
| 03/06/2026 |
21.82
|
532,600 | 21.63 | 21.82 | 21.39 | 0 | 0 | 0 | |
| 02/06/2026 |
21.77
|
646,200 | 22.48 | 22.48 | 21.63 | 0 | 0 | 0 | |
| 01/06/2026 |
22.29
|
771,700 | 21.82 | 22.58 | 21.82 | 0 | 0 | 0 | |
| 29/05/2026 |
21.49
|
5,023,400 | 22.29 | 22.77 | 21.44 | 0 | 0 | 0 | |
| 28/05/2026 |
23.05
|
680,800 | 23.57 | 23.57 | 23.05 | 0 | 0 | 0 | |
| 27/05/2026 |
23.43
|
588,800 | 23.67 | 23.81 | 23.43 | 0 | 0 | 0 | |
| 26/05/2026 |
23.62
|
405,700 | 23.81 | 23.81 | 23.48 | 0 | 0 | 0 | |
| 25/05/2026 |
23.71
|
331,100 | 23.52 | 23.95 | 23.52 | 0 | 0 | 0 | |
| 22/05/2026 |
23.43
|
593,800 | 23.71 | 23.76 | 23.10 | 0 | 0 | 0 | |
| 21/05/2026 |
23.71
|
443,200 | 24.14 | 24.24 | 23.57 | 0 | 0 | 0 | |
| 20/05/2026 |
24.09
|
693,500 | 24.19 | 24.47 | 23.00 | 0 | 0 | 0 | |
| 19/05/2026 |
24.19
|
465,700 | 24.28 | 24.62 | 24.19 | 0 | 0 | 0 | |
| 18/05/2026 |
24.24
|
638,200 | 24.57 | 24.57 | 24.24 | 0 | 0 | 0 | |
| 15/05/2026 |
24.57
|
496,500 | 24.71 | 24.90 | 24.38 | 0 | 0 | 0 | |
| 14/05/2026 |
24.71
|
294,400 | 24.95 | 25.18 | 24.66 | 0 | 0 | 0 | |
| 13/05/2026 |
24.95
|
439,400 | 24.38 | 25.00 | 24.33 | 0 | 0 | 0 | |
| 12/05/2026 |
24.52
|
468,200 | 24.66 | 24.71 | 24.38 | 0 | 0 | 0 | |
| 11/05/2026 |
24.38
|
1,329,500 | 25.33 | 25.42 | 24.38 | 0 | 0 | 0 | |
| 08/05/2026 |
25.33
|
937,100 | 25.85 | 25.90 | 25.09 | 0 | 0 | 0 | |
| 07/05/2026 |
25.85
|
647,600 | 26.23 | 26.23 | 25.80 | 0 | 0 | 0 | |
| 06/05/2026 |
25.85
|
416,400 | 25.80 | 25.94 | 25.52 | 0 | 0 | 0 | |
| 05/05/2026 |
25.61
|
435,600 | 25.75 | 26.04 | 25.61 | 0 | 0 | 0 | |
| 04/05/2026 |
26.09
|
361,600 | 25.99 | 26.28 | 25.80 | 0 | 0 | 0 | |