| 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) |
-0.35 | -1.71% | 196,379,300 | -9,545,268 | 0 |
19.75
21.05
19.75
|
|
2 tháng
(2026-07-13) |
-0.27 | -1.31% | 530,140,800 | -7,307,299 | 0 |
18.03
21.05
19.75
|
|
3 tháng
(2026-06-15) |
-0.08 | -0.42% | 777,930,200 | -26,471,768 | 0 |
18.03
21.05
19.75
|
|
6 tháng
(2026-03-16) |
-0.80 | -3.85% | 1,703,725,700 | -81,566,948 | -239.7 |
18.03
21.39
19.75
|
|
12 tháng
(2025-09-16) |
-1.93 | -8.75% | 5,256,412,900 | -5,534,548 | 2,172.1 |
18.03
23.23
19.75
|
|
24 tháng
(2024-09-23) |
7.14 | 55.04% | 10,455,361,200 | -79,161,166 | -823.8 |
12.10
23.23
19.75
|
|
36 tháng
(2023-09-27) |
10.64 | 112.42% | 14,352,225,400 | -83,544,654 | -919.9 |
8.70
23.23
19.75
|
|
60 tháng
(2021-10-07) |
10.10 | 101.08% | 19,747,361,800 | -82,630,591 | -831.1 |
6.14
23.23
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
19.75
|
18,351,700 | 20 | 20.05 | 19.75 | 8,080,208 | 15,154,550 | 0 | |
| 10/09/2026 |
20.10
|
6,900,700 | 20.20 | 20.25 | 20.05 | 448,500 | 1,673,300 | 0 | |
| 09/09/2026 |
20.20
|
12,163,000 | 20.15 | 20.25 | 19.95 | 1,995,019 | 1,572,350 | 0 | |
| 08/09/2026 |
20.15
|
7,453,700 | 20.20 | 20.25 | 20.10 | 566,900 | 546,557 | 0 | |
| 07/09/2026 |
20.20
|
14,138,400 | 20.55 | 20.65 | 20.10 | 581,359 | 2,209,400 | 0 | |
| 04/09/2026 |
20.55
|
8,857,700 | 20.60 | 20.85 | 20.55 | 706,058 | 1,779,403 | 0 | |
| 03/09/2026 |
20.60
|
11,654,500 | 21 | 21 | 20.60 | 1,132,321 | 4,256,175 | 0 | |
| 28/08/2026 |
21.05
|
8,679,400 | 21.05 | 21.05 | 20.85 | 1,870,100 | 365,800 | 0 | |
| 27/08/2026 |
21.05
|
7,612,900 | 21.05 | 21.20 | 20.85 | 1,864,400 | 783,200 | 0 | |
| 26/08/2026 |
21.05
|
18,747,100 | 20.65 | 21.20 | 20.50 | 724,150 | 2,172,300 | 0 | |
| 25/08/2026 |
20.65
|
10,212,100 | 20.75 | 20.95 | 20.65 | 907,376 | 1,545,800 | 0 | |
| 24/08/2026 |
20.75
|
11,070,400 | 21.05 | 21.20 | 20.75 | 259,175 | 674,500 | 0 | |
| 21/08/2026 |
20.85
|
15,698,000 | 20.30 | 20.85 | 20.10 | 485,557 | 1,169,411 | 0 | |
| 20/08/2026 |
20.30
|
10,904,100 | 20 | 20.35 | 20 | 1,460,632 | 311,130 | 0 | |
| 19/08/2026 |
19.95
|
5,046,400 | 19.95 | 20 | 19.85 | 869,961 | 624,600 | 0 | |
| 18/08/2026 |
19.95
|
7,081,200 | 19.90 | 20.05 | 19.85 | 2,127,153 | 1,414,804 | 0 | |
| 17/08/2026 |
19.90
|
7,655,700 | 20 | 20.20 | 19.90 | 281,800 | 830,200 | 0 | |
| 14/08/2026 |
20
|
11,904,400 | 20.15 | 20.25 | 20 | 785,275 | 1,645,000 | 0 | |
| 13/08/2026 |
20.15
|
11,662,400 | 20.50 | 20.55 | 20.15 | 1,141,372 | 3,210,008 | 0 | |
| 12/08/2026 |
20.45
|
8,937,200 | 20.40 | 20.50 | 20.35 | 632,762 | 1,601,200 | 0 | |
| 11/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/08/2026 |
20.35
|
18,715,600 | 20.50 | 20.55 | 20.35 | 594,532 | 2,888,700 | 0 | |
| 10/08/2026 |
20.20
|
28,450,200 | 20.12 | 20.37 | 19.95 | 2,792,228 | 730,900 | 0 | |
| 07/08/2026 |
20.12
|
9,472,600 | 19.91 | 20.28 | 19.87 | 996,055 | 488,800 | 0 | |
| 06/08/2026 |
19.91
|
9,531,400 | 20.24 | 20.28 | 19.83 | 951,809 | 208,200 | 0 | |
| 05/08/2026 |
20.24
|
14,039,700 | 20.41 | 20.41 | 20.03 | 5,678,011 | 598,892 | 0 | |
| 04/08/2026 |
20.32
|
16,987,000 | 20.07 | 20.37 | 19.99 | 7,351,922 | 269,120 | 0 | |
| 03/08/2026 |
19.99
|
22,735,100 | 18.95 | 20.03 | 18.95 | 4,630,301 | 857,700 | 0 | |
| 31/07/2026 |
18.74
|
12,050,200 | 19.03 | 19.28 | 18.74 | 1,624,494 | 1,668,460 | 0 | |
| 30/07/2026 |
18.74
|
11,202,100 | 18.37 | 18.83 | 18.37 | 834,600 | 1,430,600 | 0 | |
| 29/07/2026 |
18.41
|
8,827,700 | 18.49 | 18.49 | 18.28 | 1,111,520 | 1,520,600 | 0 | |
| 28/07/2026 |
18.45
|
17,345,000 | 17.91 | 18.45 | 17.78 | 6,434,147 | 5,071,800 | 0 | |
| 27/07/2026 |
18.03
|
13,775,200 | 18.28 | 18.49 | 18.03 | 5,551,967 | 2,983,304 | 0 | |
| 24/07/2026 |
18.24
|
10,335,400 | 18.37 | 18.41 | 18.08 | 924,789 | 3,510,585 | 0 | |
| 23/07/2026 |
18.37
|
20,982,400 | 18.58 | 18.91 | 17.99 | 1,444,579 | 8,398,200 | 0 | |
| 22/07/2026 |
18.62
|
21,154,000 | 18.99 | 19.33 | 18.62 | 7,526,827 | 6,599,200 | 0 | |
| 21/07/2026 |
18.91
|
11,291,200 | 18.91 | 19.20 | 18.83 | 1,853,611 | 4,019,800 | 0 | |
| 20/07/2026 |
18.99
|
20,670,900 | 19.66 | 19.74 | 18.99 | 1,276,380 | 3,116,407 | 0 | |
| 17/07/2026 |
19.78
|
10,399,600 | 20.03 | 20.07 | 19.78 | 752,605 | 3,751,970 | 0 | |
| 16/07/2026 |
20.12
|
14,637,000 | 19.95 | 20.20 | 19.58 | 1,056,600 | 4,218,400 | 0 | |
| 15/07/2026 |
19.95
|
12,725,100 | 20.20 | 20.37 | 19.95 | 1,344,870 | 3,103,800 | 0 | |
| 14/07/2026 |
20.45
|
12,268,700 | 19.99 | 20.45 | 19.99 | 2,216,520 | 2,630,900 | 0 | |
| 13/07/2026 |
20.37
|
16,165,400 | 20.49 | 20.53 | 19.99 | 5,073,240 | 1,717,300 | 0 | |
| 10/07/2026 |
20.53
|
10,507,600 | 20.49 | 20.82 | 20.45 | 5,124,051 | 2,447,861 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/07/2026 |
20.49
|
11,216,900 | 20.78 | 20.82 | 20.49 | 1,271,323 | 2,738,100 | 0 | |
| 08/07/2026 |
20.82
|
20,204,000 | 20.62 | 20.94 | 20.58 | 4,834,993 | 962,615 | 0 | |
| 07/07/2026 |
20.62
|
12,368,800 | 20.34 | 20.62 | 20.26 | 1,334,930 | 1,043,129 | 0 | |
| 06/07/2026 |
20.26
|
12,882,800 | 20.58 | 20.66 | 20.22 | 831,029 | 1,476,933 | 0 | |
| 03/07/2026 |
20.50
|
13,552,000 | 20.66 | 20.66 | 20.34 | 1,231,637 | 3,522,774 | 0 | |
| 02/07/2026 |
20.54
|
9,990,900 | 20.66 | 20.74 | 20.50 | 1,035,060 | 529,375 | 0 | |
| 01/07/2026 |
20.62
|
21,333,400 | 20.26 | 20.62 | 20.26 | 1,492,400 | 345,500 | 0 | |
| 30/06/2026 |
20.18
|
13,531,800 | 20.10 | 20.22 | 20.06 | 514,233 | 3,488,775 | 0 | |
| 29/06/2026 |
20.10
|
15,811,500 | 19.90 | 20.22 | 19.86 | 929,400 | 3,386,074 | 0 | |
| 26/06/2026 |
19.82
|
6,906,000 | 19.78 | 19.86 | 19.74 | 436,506 | 1,642,102 | 0 | |
| 25/06/2026 |
19.78
|
7,581,600 | 19.86 | 19.94 | 19.78 | 1,098,100 | 2,895,923 | 0 | |
| 24/06/2026 |
19.86
|
12,609,600 | 19.90 | 19.98 | 19.74 | 1,449,094 | 3,162,100 | 0 | |
| 23/06/2026 |
19.86
|
18,566,900 | 19.98 | 20.26 | 19.82 | 1,183,100 | 4,966,332 | 0 | |
| 22/06/2026 |
19.86
|
7,728,200 | 20.06 | 20.10 | 19.86 | 898,201 | 1,647,353 | 0 | |
| 19/06/2026 |
20.02
|
7,101,000 | 20.22 | 20.22 | 20.02 | 251,302 | 764,700 | 0 | |
| 18/06/2026 |
20.22
|
6,966,700 | 20.18 | 20.26 | 20.14 | 2,885,000 | 1,967,816 | 0 | |
| 17/06/2026 |
20.18
|
11,616,400 | 20.14 | 20.26 | 20.10 | 1,393,900 | 2,778,300 | 0 | |
| 16/06/2026 |
20.10
|
11,650,300 | 20.22 | 20.26 | 20.10 | 872,505 | 4,909,207 | 0 | |
| 15/06/2026 |
20.18
|
15,663,000 | 20.06 | 20.30 | 20.06 | 1,601,950 | 5,158,214 | 0 | |
| 12/06/2026 |
19.90
|
20,423,200 | 20.02 | 20.18 | 19.90 | 1,361,101 | 3,695,400 | 0 | |
| 11/06/2026 |
19.82
|
4,549,700 | 19.74 | 19.82 | 19.66 | 1,185,350 | 1,432,390 | 0 | |
| 10/06/2026 |
19.78
|
9,375,900 | 19.74 | 19.90 | 19.74 | 563,800 | 4,103,800 | 0 | |
| 09/06/2026 |
19.74
|
9,759,500 | 19.74 | 19.90 | 19.66 | 1,118,175 | 4,504,616 | 0 | |
| 08/06/2026 |
19.70
|
12,089,800 | 19.94 | 19.94 | 19.66 | 238,600 | 1,707,700 | 0 | |
| 05/06/2026 |
20.02
|
8,343,500 | 20.06 | 20.14 | 20.02 | 2,809,800 | 1,300,856 | 0 | |
| 04/06/2026 |
20.02
|
8,558,000 | 20.06 | 20.18 | 19.94 | 925,023 | 1,497,100 | 0 | |
| 03/06/2026 |
20.18
|
14,476,800 | 19.74 | 20.18 | 19.74 | 5,117,600 | 4,184,631 | 0 | |
| 02/06/2026 |
19.74
|
12,839,400 | 20.10 | 20.14 | 19.74 | 199,230 | 3,282,976 | 0 | |
| 01/06/2026 |
20.10
|
5,172,200 | 20.10 | 20.14 | 19.94 | 1,199,242 | 599,036 | 0 | |
| 29/05/2026 |
20.02
|
8,171,700 | 20.02 | 20.18 | 19.90 | 278,605 | 823,010 | 0 | |
| 28/05/2026 |
20.02
|
9,614,600 | 20.34 | 20.50 | 20.02 | 634,500 | 1,066,983 | 0 | |
| 27/05/2026 |
20.34
|
12,599,300 | 20.46 | 20.54 | 20.26 | 734,123 | 2,503,599 | 0 | |
| 26/05/2026 |
20.42
|
18,673,500 | 19.86 | 20.46 | 19.86 | 4,999,829 | 3,333,005 | 0 | |
| 25/05/2026 |
19.86
|
10,183,000 | 19.86 | 20.02 | 19.82 | 3,147,028 | 3,304,122 | 0 | |
| 22/05/2026 |
19.74
|
14,993,300 | 19.90 | 19.94 | 19.62 | 550,700 | 6,512,275 | 0 | |
| 21/05/2026 |
19.86
|
18,632,200 | 19.78 | 19.94 | 19.70 | 3,638,550 | 10,677,072 | 0 | |
| 20/05/2026 |
19.70
|
38,940,600 | 20.10 | 20.26 | 19.62 | 1,812,658 | 10,919,561 | 0 | |
| 19/05/2026 |
20.06
|
30,322,900 | 20.46 | 20.50 | 20.06 | 1,388,531 | 10,597,237 | 0 | |
| 18/05/2026 |
20.42
|
18,793,500 | 20.54 | 20.54 | 20.34 | 1,237,988 | 798,612 | 0 | |
| 15/05/2026 |
20.54
|
22,577,500 | 20.86 | 20.86 | 20.50 | 4,689,211 | 3,909,021 | 0 | |
| 14/05/2026 |
20.70
|
13,084,300 | 20.70 | 20.90 | 20.66 | 2,414,500 | 2,246,000 | 0 | |
| 13/05/2026 |
20.66
|
12,652,300 | 20.74 | 20.82 | 20.62 | 234,210 | 2,487,680 | 0 | |
| 12/05/2026 |
20.74
|
11,264,200 | 20.82 | 20.90 | 20.74 | 764,210 | 1,156,068 | 0 | |
| 11/05/2026 |
20.82
|
16,618,800 | 20.99 | 21.11 | 20.78 | 2,747,200 | 1,635,400 | 0 | |
| 08/05/2026 |
20.94
|
22,204,000 | 20.90 | 21.27 | 20.86 | 3,353,601 | 2,453,220 | 0 | |
| 07/05/2026 |
20.90
|
16,786,200 | 20.94 | 21.07 | 20.82 | 1,697,758 | 2,031,932 | 0 | |
| 06/05/2026 |
20.86
|
16,164,500 | 20.82 | 20.94 | 20.70 | 2,123,827 | 1,422,200 | 0 | |
| 05/05/2026 |
20.78
|
12,314,500 | 20.82 | 20.90 | 20.62 | 1,871,430 | 1,208,646 | 0 | |
| 04/05/2026 |
20.90
|
10,177,100 | 20.94 | 21.15 | 20.86 | 2,260,877 | 2,056,499 | 0 | |
| 29/04/2026 |
20.86
|
13,290,000 | 20.82 | 20.94 | 20.70 | 1,136,433 | 1,382,000 | 0 | |
| 28/04/2026 |
20.82
|
12,572,800 | 20.99 | 21.03 | 20.82 | 1,295,284 | 2,696,784 | 0 | |
| 24/04/2026 |
20.99
|
9,074,600 | 21.15 | 21.15 | 20.99 | 1,726,300 | 1,092,300 | 0 | |
| 23/04/2026 |
21.15
|
15,289,400 | 20.99 | 21.63 | 20.94 | 477,695 | 741,700 | 0 | |
| 22/04/2026 |
20.99
|
8,424,700 | 21.11 | 21.15 | 20.90 | 677,890 | 0 | 0 | |
| 21/04/2026 |
21.07
|
13,041,700 | 21.15 | 21.31 | 21.07 | 948,500 | 1,780,889 | 0 | |
| 20/04/2026 |
21.11
|
13,276,300 | 21.19 | 21.31 | 21.11 | 392,118 | 1,199,000 | 0 | |
| 17/04/2026 |
21.19
|
8,604,100 | 21.07 | 21.31 | 21.07 | 0 | 331,903 | 0 | |