| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -1.20% | 30,431,400 | -533,842 | 0 |
15.90
17.70
16
|
|
2 tháng
(2026-07-13) |
-0.40 | -2.37% | 76,310,100 | -255,744 | 0 |
15.70
17.75
16
|
|
3 tháng
(2026-06-15) |
-2.35 | -12.47% | 99,858,600 | -812,885 | 0 |
15.70
19.25
16
|
|
6 tháng
(2026-03-16) |
-4.02 | -19.59% | 227,052,000 | 1,226,244 | 71.3 |
15.70
21.31
16
|
|
12 tháng
(2025-09-16) |
-9.04 | -35.39% | 880,189,700 | -6,480,056 | -138.1 |
15.70
25.54
16
|
|
24 tháng
(2024-09-23) |
-6.24 | -27.45% | 2,681,940,900 | -21,819,470 | -550.6 |
15.70
27.53
16
|
|
36 tháng
(2023-09-27) |
1.81 | 12.31% | 4,601,650,000 | -23,115,185 | -569.3 |
11.89
27.53
16
|
|
60 tháng
(2021-10-07) |
-2.01 | -10.85% | 6,536,955,900 | -16,088,951 | -455.2 |
6.95
27.53
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
16
|
2,720,300 | 16.55 | 16.55 | 16 | 44,000 | 228,100 | 0 | |
| 10/09/2026 |
16.50
|
833,700 | 16.55 | 16.70 | 16.40 | 0 | 99,500 | 0 | |
| 09/09/2026 |
16.60
|
742,700 | 16.75 | 16.85 | 16.60 | 0 | 97,000 | 0 | |
| 08/09/2026 |
16.75
|
769,600 | 16.75 | 16.95 | 16.50 | 6,515 | 66,600 | 0 | |
| 07/09/2026 |
16.95
|
982,300 | 17 | 17 | 16.70 | 0 | 149,000 | 0 | |
| 04/09/2026 |
16.80
|
2,305,900 | 16.90 | 17.15 | 16.80 | 37,500 | 48,200 | 0 | |
| 03/09/2026 |
17.05
|
1,994,700 | 17.15 | 17.30 | 17 | 10,700 | 201,200 | 0 | |
| 28/08/2026 |
17.40
|
1,748,900 | 17.40 | 17.60 | 17.15 | 149,300 | 126,888 | 0 | |
| 27/08/2026 |
17.40
|
1,816,000 | 17.70 | 17.75 | 17.30 | 106,900 | 245,700 | 0 | |
| 26/08/2026 |
17.70
|
1,625,100 | 17.65 | 17.70 | 17.35 | 0 | 326,700 | 0 | |
| 25/08/2026 |
17.70
|
8,747,300 | 16.50 | 17.75 | 16.50 | 467,700 | 100,000 | 0 | |
| 24/08/2026 |
16.60
|
1,145,000 | 16.80 | 16.80 | 16.55 | 121,100 | 31,769 | 0 | |
| 21/08/2026 |
16.45
|
1,843,300 | 15.90 | 16.50 | 15.85 | 484,100 | 19,800 | 0 | |
| 20/08/2026 |
15.90
|
543,400 | 16 | 16.10 | 15.85 | 800 | 21,600 | 0 | |
| 19/08/2026 |
15.95
|
744,300 | 16.10 | 16.15 | 15.90 | 1,500 | 129,400 | 0 | |
| 18/08/2026 |
16.05
|
737,700 | 16.20 | 16.30 | 16 | 34,900 | 69,700 | 0 | |
| 17/08/2026 |
16.10
|
645,000 | 16.25 | 16.40 | 16.10 | 1,800 | 23,100 | 0 | |
| 14/08/2026 |
16.25
|
1,004,900 | 16.45 | 16.60 | 16.25 | 500 | 32,700 | 0 | |
| 13/08/2026 |
16.55
|
1,225,100 | 16.70 | 16.80 | 16.55 | 64,900 | 173,600 | 0 | |
| 12/08/2026 |
16.70
|
976,500 | 16.65 | 16.80 | 16.50 | 600 | 60,200 | 0 | |
| 11/08/2026 |
16.70
|
1,160,800 | 16.90 | 16.95 | 16.70 | 100 | 126,600 | 0 | |
| 10/08/2026 |
16.80
|
1,349,500 | 16.65 | 16.80 | 16.60 | 112,600 | 20,700 | 0 | |
| 07/08/2026 |
16.65
|
1,158,800 | 16.50 | 16.75 | 16.50 | 44,700 | 40,300 | 0 | |
| 06/08/2026 |
16.60
|
1,311,100 | 16.85 | 16.95 | 16.60 | 400 | 233,300 | 0 | |
| 05/08/2026 |
16.75
|
2,396,500 | 16.85 | 17.05 | 16.60 | 1,015 | 276,542 | 0 | |
| 04/08/2026 |
16.60
|
1,997,200 | 16.45 | 17.10 | 16.45 | 13,100 | 301,200 | 0 | |
| 03/08/2026 |
16.55
|
2,373,700 | 16 | 16.70 | 15.95 | 385,114 | 61,490 | 0 | |
| 31/07/2026 |
16.30
|
1,953,900 | 16.50 | 16.65 | 16.25 | 88,500 | 162,500 | 0 | |
| 30/07/2026 |
16.45
|
2,452,400 | 16.15 | 16.50 | 16 | 209,700 | 77,000 | 0 | |
| 29/07/2026 |
16.15
|
1,407,700 | 16.15 | 16.35 | 16 | 135,700 | 100 | 0 | |
| 28/07/2026 |
16
|
1,877,400 | 15.50 | 16.10 | 15.50 | 345,700 | 42,301 | 0 | |
| 27/07/2026 |
15.70
|
1,549,500 | 16 | 16.15 | 15.70 | 6,200 | 305,200 | 0 | |
| 24/07/2026 |
16.10
|
951,300 | 16 | 16.25 | 15.95 | 5 | 127,500 | 0 | |
| 23/07/2026 |
16.10
|
2,295,300 | 15.85 | 16.20 | 15.45 | 432,140 | 165,000 | 0 | |
| 22/07/2026 |
16
|
1,657,900 | 16.45 | 16.55 | 16 | 181,700 | 123,600 | 0 | |
| 21/07/2026 |
16.30
|
1,739,500 | 16.40 | 16.55 | 16.20 | 332,600 | 167,476 | 0 | |
| 20/07/2026 |
16.25
|
7,689,000 | 16.30 | 17.20 | 16.25 | 21,000 | 31,100 | 0 | |
| 17/07/2026 |
17.45
|
1,238,600 | 17.70 | 17.75 | 17.45 | 22,400 | 319,100 | 0 | |
| 16/07/2026 |
17.75
|
3,137,100 | 17.20 | 17.85 | 17.10 | 313,100 | 19,308 | 0 | |
| 15/07/2026 |
17.20
|
1,277,500 | 17.40 | 17.40 | 17.15 | 200 | 55,300 | 0 | |
| 14/07/2026 |
17.25
|
1,585,400 | 16.80 | 17.40 | 16.80 | 226,696 | 76,139 | 0 | |
| 13/07/2026 |
16.90
|
3,318,600 | 17.35 | 17.35 | 16.85 | 319,400 | 182,216 | 0 | |
| 10/07/2026 |
17.35
|
2,716,100 | 17.80 | 17.80 | 17.35 | 600 | 168,300 | 0 | |
| 09/07/2026 |
17.80
|
1,193,400 | 17.90 | 18.10 | 17.80 | 56,100 | 188,801 | 0 | |
| 08/07/2026 |
17.95
|
1,397,800 | 18.05 | 18.10 | 17.85 | 41,100 | 155,146 | 0 | |
| 07/07/2026 |
18
|
1,870,200 | 18.20 | 18.20 | 17.95 | 6,704 | 137,677 | 0 | |
| 06/07/2026 |
18.20
|
2,347,400 | 18.50 | 18.55 | 18.15 | 100 | 26,316 | 0 | |
| 03/07/2026 |
18.50
|
993,600 | 18.60 | 18.70 | 18.50 | 0 | 109,500 | 0 | |
| 02/07/2026 |
18.60
|
595,600 | 18.60 | 18.70 | 18.55 | 51,300 | 9,200 | 0 | |
| 01/07/2026 |
18.50
|
1,039,500 | 18.50 | 18.65 | 18.50 | 1,000 | 39,200 | 0 | |
| 30/06/2026 |
18.55
|
873,300 | 18.60 | 18.65 | 18.50 | 10,000 | 31,100 | 0 | |
| 29/06/2026 |
18.55
|
808,300 | 18.60 | 18.65 | 18.50 | 61,400 | 19,400 | 0 | |
| 26/06/2026 |
18.50
|
974,300 | 18.60 | 18.70 | 18.50 | 0 | 84,100 | 0 | |
| 25/06/2026 |
18.60
|
749,900 | 18.75 | 18.85 | 18.60 | 0 | 5,000 | 0 | |
| 24/06/2026 |
18.75
|
852,000 | 18.90 | 18.90 | 18.60 | 0 | 100 | 0 | |
| 23/06/2026 |
18.75
|
881,800 | 18.75 | 18.95 | 18.75 | 106,900 | 95,100 | 0 | |
| 22/06/2026 |
18.75
|
657,100 | 18.80 | 18.90 | 18.75 | 4,600 | 300 | 0 | |
| 19/06/2026 |
18.90
|
751,000 | 19 | 19.10 | 18.90 | 0 | 0 | 0 | |
| 18/06/2026 |
19.05
|
1,153,900 | 19.20 | 19.25 | 19 | 5,040 | 7,600 | 0 | |
| 17/06/2026 |
19.20
|
1,128,100 | 19.25 | 19.30 | 19.15 | 2,100 | 800 | 0 | |
| 16/06/2026 |
19.25
|
1,532,100 | 18.90 | 19.25 | 18.90 | 216,800 | 131,945 | 0 | |
| 15/06/2026 |
18.85
|
1,033,100 | 18.60 | 18.85 | 18.55 | 91,300 | 2,600 | 0 | |
| 12/06/2026 |
18.50
|
1,242,000 | 18.65 | 18.65 | 18.40 | 122,200 | 4,900 | 0 | |
| 11/06/2026 |
18.50
|
1,956,400 | 18.60 | 18.70 | 18.45 | 24,100 | 142,700 | 0 | |
| 10/06/2026 |
18.80
|
1,463,700 | 19.05 | 19.10 | 18.80 | 1,200 | 349,400 | 0 | |
| 09/06/2026 |
19.05
|
1,014,600 | 19 | 19.15 | 18.85 | 30,600 | 41,100 | 0 | |
| 08/06/2026 |
19.05
|
1,612,300 | 19.70 | 19.70 | 19 | 876 | 334,800 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 05/06/2026 |
19.30
|
975,200 | 19.60 | 19.60 | 19.30 | 10,004 | 47,700 | 0 | |
| 04/06/2026 |
19.33
|
2,139,700 | 19.59 | 19.59 | 19.29 | 91,715 | 900 | 0 | |
| 03/06/2026 |
19.46
|
2,903,000 | 19.07 | 19.64 | 19.07 | 910,100 | 5,601 | 0 | |
| 02/06/2026 |
19.07
|
1,945,800 | 19.07 | 19.33 | 19.07 | 21,600 | 21,511 | 0 | |
| 01/06/2026 |
19.20
|
891,400 | 19.02 | 19.29 | 18.98 | 63,100 | 11,900 | 0 | |
| 29/05/2026 |
18.93
|
1,050,500 | 19.02 | 19.24 | 18.93 | 5,000 | 277,465 | 0 | |
| 28/05/2026 |
19.07
|
1,627,800 | 19.33 | 19.46 | 19.02 | 15,300 | 427,210 | 0 | |
| 27/05/2026 |
19.33
|
1,238,400 | 19.42 | 19.51 | 19.29 | 20,900 | 200 | 0 | |
| 26/05/2026 |
19.42
|
929,500 | 19.46 | 19.46 | 19.29 | 9,600 | 6,500 | 0 | |
| 25/05/2026 |
19.33
|
1,745,600 | 19.33 | 19.59 | 19.33 | 91,300 | 15,100 | 0 | |
| 22/05/2026 |
19.11
|
1,762,000 | 19.11 | 19.24 | 18.93 | 182,000 | 1,000 | 0 | |
| 21/05/2026 |
19.15
|
1,430,800 | 19.24 | 19.29 | 19.02 | 100 | 2,300 | 0 | |
| 20/05/2026 |
19.20
|
3,178,800 | 19.51 | 19.64 | 18.71 | 107,300 | 6,100 | 0 | |
| 19/05/2026 |
19.59
|
1,493,200 | 19.64 | 19.77 | 19.59 | 0 | 0 | 0 | |
| 18/05/2026 |
19.64
|
2,094,700 | 19.73 | 19.81 | 19.55 | 7,000 | 28,200 | 0 | |
| 15/05/2026 |
19.86
|
1,222,100 | 19.95 | 19.95 | 19.77 | 3,400 | 800 | 0 | |
| 14/05/2026 |
19.90
|
1,211,100 | 20.08 | 20.12 | 19.81 | 900 | 0 | 0 | |
| 13/05/2026 |
19.90
|
1,926,500 | 19.81 | 20.17 | 19.77 | 24,000 | 8,800 | 0 | |
| 12/05/2026 |
19.77
|
1,369,000 | 19.95 | 19.95 | 19.73 | 19,200 | 9,632 | 0 | |
| 11/05/2026 |
19.77
|
1,611,500 | 19.99 | 19.99 | 19.77 | 0 | 41,900 | 0 | |
| 08/05/2026 |
19.81
|
2,068,300 | 19.99 | 20.03 | 19.77 | 61,800 | 32,400 | 0 | |
| 07/05/2026 |
19.99
|
1,539,400 | 20.08 | 20.30 | 19.99 | 26,100 | 32,400 | 0 | |
| 06/05/2026 |
20.17
|
1,527,500 | 20.08 | 20.21 | 19.86 | 5,800 | 106,400 | 0 | |
| 05/05/2026 |
20.03
|
2,321,600 | 19.86 | 20.26 | 19.81 | 38,700 | 3,387 | 0 | |
| 04/05/2026 |
19.86
|
1,058,800 | 20.08 | 20.12 | 19.86 | 0 | 6,260 | 0 | |
| 29/04/2026 |
19.90
|
2,059,400 | 19.90 | 19.99 | 19.46 | 37,000 | 53,300 | 0 | |
| 28/04/2026 |
19.81
|
1,860,600 | 20.12 | 20.21 | 19.77 | 200 | 3,600 | 0 | |
| 24/04/2026 |
20.12
|
1,521,500 | 20.39 | 20.39 | 20.03 | 0 | 73,750 | 0 | |
| 23/04/2026 |
20.34
|
3,003,800 | 20.21 | 20.39 | 20.03 | 49,200 | 55,900 | 0 | |
| 22/04/2026 |
20.21
|
1,720,200 | 20.34 | 20.43 | 20.21 | 0 | 72,100 | 0 | |
| 21/04/2026 |
20.34
|
1,698,100 | 20.65 | 20.65 | 20.34 | 3,000 | 6,600 | 0 | |
| 20/04/2026 |
20.48
|
1,595,600 | 20.52 | 20.65 | 20.48 | 0 | 40,000 | 0 | |
| 17/04/2026 |
20.52
|
2,013,800 | 20.61 | 20.96 | 20.43 | 58,900 | 202,700 | 0 | |