| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.60 | -15.03% | 62,768,700 | 1,207,896 | 1.3 |
14.70
17.30
15.30
|
|
2 tháng
(2026-08-10) |
-3.27 | -18.19% | 135,048,200 | 1,202,196 | 1.3 |
14.70
18.10
15.30
|
|
3 tháng
(2026-07-10) |
-5.92 | -28.69% | 302,510,500 | 751,996 | -7.6 |
14.70
20.62
15.30
|
|
6 tháng
(2026-04-13) |
-4.78 | -24.54% | 575,123,800 | -938,904 | -46.7 |
14.70
24.30
15.30
|
|
12 tháng
(2025-10-13) |
-11.64 | -44.19% | 1,167,863,800 | -33,552,604 | -939.7 |
14.70
26.34
15.30
|
|
24 tháng
(2024-10-18) |
-5.10 | -25.77% | 2,385,071,743 | -44,107,354 | -1,273.2 |
10.90
29.31
15.30
|
|
36 tháng
(2023-10-24) |
3.39 | 29.99% | 3,409,064,994 | -35,010,895 | -977.8 |
7.87
29.31
15.30
|
|
60 tháng
(2021-11-03) |
0.61 | 4.35% | 4,533,630,234 | -35,425,351 | -987.3 |
4.45
29.31
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2026 |
15.30
|
1,872,800 | 15.40 | 15.60 | 15 | 176,900 | 26,300 | 0 | |
| 28/10/2026 |
15.30
|
1,158,400 | 15.40 | 15.50 | 15.20 | 47,700 | 207,762 | 0 | |
| 27/10/2026 |
15.40
|
1,237,700 | 15.40 | 15.50 | 15.30 | 2,800 | 59,000 | 0 | |
| 26/10/2026 |
15.40
|
1,979,000 | 15.70 | 15.70 | 15.40 | 7,800 | 142,000 | 0 | |
| 23/10/2026 |
15.70
|
2,871,900 | 15.60 | 15.70 | 15.40 | 220,100 | 0 | 0 | |
| 22/10/2026 |
15.60
|
2,745,600 | 15.80 | 15.90 | 15.50 | 17,800 | 73,200 | 0 | |
| 21/10/2026 |
15.80
|
5,300,500 | 15.30 | 15.90 | 15.30 | 182,600 | 374,700 | 0 | |
| 20/10/2026 |
15.30
|
2,166,000 | 15.50 | 15.50 | 15 | 100 | 333,200 | 0 | |
| 19/10/2026 |
15.40
|
3,389,500 | 15.20 | 15.60 | 15.10 | 38,000 | 214,800 | 0 | |
| 16/10/2026 |
15.10
|
2,199,000 | 15.30 | 15.40 | 14.90 | 25,300 | 217,199 | 0 | |
| 15/10/2026 |
15.20
|
3,951,000 | 13.80 | 15.60 | 13.60 | 171,100 | 280,609 | 0 | |
| 14/10/2026 |
14.80
|
2,786,000 | 14.40 | 14.90 | 14.40 | 217,000 | 26,824 | 0 | |
| 13/10/2026 |
14.50
|
1,678,800 | 14.50 | 14.70 | 14.50 | 143,600 | 7,900 | 0 | |
| 12/10/2026 |
14.60
|
1,802,400 | 14.60 | 14.90 | 14.50 | 52,100 | 101,775 | 0 | |
| 09/10/2026 |
14.70
|
4,907,600 | 13.40 | 15.20 | 13.40 | 595,500 | 812,677 | 0 | |
| 08/10/2026 |
14.70
|
2,216,900 | 15.10 | 15.30 | 14.70 | 27,800 | 2,000 | 0.4 | |
| 07/10/2026 |
15.10
|
1,992,700 | 15.40 | 15.50 | 15.10 | 200 | 25,600 | -0.4 | |
| 06/10/2026 |
15.40
|
5,335,300 | 15.20 | 15.40 | 14.60 | 1,123,600 | 10,400 | 16.6 | |
| 05/10/2026 |
15.20
|
1,950,100 | 15.30 | 15.60 | 15.10 | 18,200 | 27,700 | -0.1 | |
| 02/10/2026 |
15.30
|
1,860,000 | 15.60 | 15.80 | 15.30 | 800 | 66,400 | -1.0 | |
| 01/10/2026 |
15.60
|
2,272,300 | 15.60 | 16 | 15.50 | 31,500 | 10,000 | 0.3 | |
| 30/09/2026 |
15.60
|
2,041,500 | 15.50 | 15.80 | 15.40 | 20,100 | 9,700 | 0.2 | |
| 29/09/2026 |
15.50
|
3,182,500 | 15.60 | 15.90 | 15.50 | 4,600 | 30,300 | -0.4 | |
| 28/09/2026 |
15.70
|
4,817,900 | 16.20 | 16.30 | 15.60 | 400 | 30,500 | -0.5 | |
| 25/09/2026 |
16.20
|
2,453,300 | 16.50 | 16.50 | 16.20 | 40,800 | 600 | 0.7 | |
| 24/09/2026 |
16.40
|
2,851,900 | 16.60 | 16.70 | 16.30 | 77,200 | 0 | 1.3 | |
| 23/09/2026 |
16.60
|
1,658,800 | 16.70 | 16.80 | 16.60 | 30,800 | 0 | 0.5 | |
| 22/09/2026 |
16.70
|
1,594,200 | 16.70 | 16.90 | 16.60 | 0 | 400 | 0.0 | |
| 21/09/2026 |
16.70
|
2,553,600 | 17 | 17.20 | 16.60 | 2,300 | 2,100 | 0.0 | |
| 18/09/2026 |
17
|
2,998,600 | 16.80 | 17.20 | 16.80 | 100 | 1,900 | 0.0 | |
| 17/09/2026 |
16.80
|
3,397,200 | 16.40 | 17.20 | 16.10 | 0 | 4,400 | -0.1 | |
| 16/09/2026 |
16.40
|
2,053,100 | 16.60 | 16.60 | 16.30 | 500 | 1,000 | 0.0 | |
| 15/09/2026 |
16.60
|
1,843,600 | 16.40 | 16.70 | 16.10 | 200 | 1,600 | 0.0 | |
| 14/09/2026 |
16.40
|
3,684,400 | 16.50 | 16.80 | 16 | 11,900 | 1,800 | 0.2 | |
| 11/09/2026 |
16.50
|
5,954,600 | 17.10 | 17.20 | 16.40 | 13,700 | 0 | 0.2 | |
| 10/09/2026 |
17.10
|
2,000,900 | 17 | 17.30 | 17 | 10,500 | 0 | 0.2 | |
| 09/09/2026 |
17.10
|
2,206,500 | 17.40 | 17.40 | 17.10 | 2,100 | 0 | 0.0 | |
| 08/09/2026 |
17.30
|
1,848,800 | 17.30 | 17.70 | 17.30 | 17,100 | 0 | 0.3 | |
| 07/09/2026 |
17.30
|
3,298,900 | 17.80 | 17.90 | 17.30 | 6,200 | 900 | 0.1 | |
| 04/09/2026 |
17.70
|
1,861,200 | 17.70 | 17.90 | 17.60 | 100 | 5,700 | -0.1 | |
| 03/09/2026 |
17.70
|
3,558,000 | 17.90 | 18 | 17.60 | 25,800 | 0 | 0.5 | |
| 28/08/2026 |
17.90
|
4,790,200 | 17.80 | 18.20 | 17.70 | 17,400 | 24,100 | -0.1 | |
| 27/08/2026 |
17.80
|
2,374,800 | 17.80 | 18.10 | 17.70 | 1,600 | 8,300 | -0.1 | |
| 26/08/2026 |
17.80
|
2,667,300 | 17.50 | 17.90 | 17.50 | 0 | 5,300 | -0.1 | |
| 25/08/2026 |
17.70
|
4,650,100 | 17.90 | 18.10 | 17.60 | 11,000 | 14,200 | -0.1 | |
| 24/08/2026 |
17.90
|
4,844,800 | 18.10 | 18.50 | 17.80 | 3,000 | 13,100 | -0.2 | |
| 21/08/2026 |
18.10
|
8,242,600 | 17 | 18.10 | 16.80 | 45,000 | 92,100 | -0.8 | |
| 20/08/2026 |
16.90
|
1,790,800 | 16.90 | 17.20 | 16.90 | 600 | 96,600 | -1.6 | |
| 19/08/2026 |
16.90
|
2,045,300 | 17.20 | 17.20 | 16.80 | 100 | 31,600 | -0.5 | |
| 18/08/2026 |
17.10
|
3,213,000 | 17.30 | 17.60 | 17.10 | 55,300 | 18,200 | 0.6 | |
| 17/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/08/2026 |
17.40
|
2,336,200 | 18.30 | 18.40 | 17.30 | 45,800 | 20,800 | 0.4 | |
| 14/08/2026 |
17.40
|
6,299,500 | 17.49 | 17.59 | 17.12 | 155,000 | 14,700 | 2.6 | |
| 13/08/2026 |
17.40
|
5,878,000 | 17.59 | 18.06 | 17.40 | 13,300 | 10,900 | 0.0 | |
| 12/08/2026 |
17.78
|
2,630,100 | 17.78 | 17.97 | 17.68 | 7,300 | 5,800 | 0.0 | |
| 11/08/2026 |
17.78
|
6,774,800 | 17.97 | 18.35 | 17.68 | 10,200 | 24,200 | -0.3 | |
| 10/08/2026 |
17.97
|
5,023,900 | 17.49 | 18.06 | 17.49 | 2,600 | 19,500 | -0.3 | |
| 07/08/2026 |
17.49
|
3,126,200 | 17.40 | 17.59 | 17.21 | 0 | 17,600 | -0.3 | |
| 06/08/2026 |
17.31
|
3,708,200 | 17.31 | 17.59 | 17.21 | 30,900 | 7,000 | 0.4 | |
| 05/08/2026 |
17.31
|
6,748,000 | 17.68 | 17.97 | 17.31 | 1,600 | 18,800 | -0.3 | |
| 04/08/2026 |
17.59
|
4,943,200 | 17.59 | 17.78 | 17.31 | 9,000 | 21,300 | -0.2 | |
| 03/08/2026 |
17.49
|
6,203,100 | 17.02 | 17.87 | 17.02 | 7,700 | 30,600 | -0.4 | |
| 31/07/2026 |
17.02
|
5,252,900 | 17.40 | 17.97 | 17.02 | 77,600 | 359,200 | -5.1 | |
| 30/07/2026 |
17.40
|
7,576,400 | 16.74 | 17.68 | 16.45 | 0 | 52,300 | -0.9 | |
| 29/07/2026 |
16.74
|
3,974,500 | 16.93 | 17.12 | 16.45 | 11,100 | 9,800 | 0.0 | |
| 28/07/2026 |
16.83
|
8,155,600 | 14.94 | 17.40 | 14.94 | 164,700 | 253,700 | -1.7 | |
| 27/07/2026 |
16.45
|
7,948,000 | 17.59 | 17.87 | 16.45 | 283,800 | 249,800 | 0.3 | |
| 24/07/2026 |
17.59
|
5,117,100 | 18.35 | 18.44 | 17.49 | 1,000 | 282,100 | -5.3 | |
| 23/07/2026 |
18.35
|
10,273,600 | 17.68 | 18.63 | 17.21 | 328,000 | 27,600 | 5.6 | |
| 22/07/2026 |
17.68
|
8,499,500 | 17.59 | 18.16 | 17.49 | 221,200 | 38,800 | 3.4 | |
| 21/07/2026 |
17.49
|
5,700,500 | 17.49 | 18.25 | 17.31 | 333,600 | 596,500 | -5.2 | |
| 20/07/2026 |
17.49
|
12,370,200 | 18.82 | 18.82 | 17.31 | 37,200 | 82,700 | -0.9 | |
| 17/07/2026 |
18.82
|
5,688,000 | 18.16 | 19.48 | 17.97 | 44,300 | 118,700 | -1.5 | |
| 16/07/2026 |
19.20
|
15,604,900 | 19.39 | 19.39 | 18.25 | 573,800 | 1,227,400 | -13.3 | |
| 15/07/2026 |
19.39
|
7,629,300 | 18.25 | 20.14 | 18.25 | 212,600 | 62,500 | 3.1 | |
| 14/07/2026 |
20.05
|
8,227,000 | 19.67 | 20.05 | 19.29 | 87,000 | 423,600 | -7.0 | |
| 13/07/2026 |
19.67
|
20,337,000 | 20.24 | 20.62 | 19.10 | 1,306,900 | 133,500 | 24.4 | |
| 10/07/2026 |
20.62
|
10,379,100 | 20.99 | 21.28 | 20.62 | 23,700 | 192,400 | -3.7 | |
| 09/07/2026 |
20.90
|
17,371,700 | 20.80 | 21.47 | 20.43 | 424,100 | 1,335,900 | -20.6 | |
| 08/07/2026 |
20.80
|
11,214,900 | 21.09 | 21.37 | 20.62 | 124,700 | 1,253,600 | -25.1 | |
| 07/07/2026 |
21.09
|
17,126,900 | 19.58 | 21.09 | 19.48 | 217,500 | 668,400 | -9.6 | |
| 06/07/2026 |
19.67
|
11,410,700 | 20.24 | 20.52 | 19.20 | 803,100 | 74,800 | 15.0 | |
| 03/07/2026 |
20.33
|
24,433,300 | 19.39 | 20.71 | 19.39 | 1,536,900 | 619,100 | 19.6 | |
| 02/07/2026 |
24.30
|
5,618,400 | 25.15 | 25.15 | 24.30 | 500 | 212,600 | -5.5 | |
| 01/07/2026 |
19.29
|
2,694,000 | 19.10 | 19.39 | 19.01 | 32,900 | 105,300 | -1.5 | |
| 30/06/2026 |
19.01
|
2,890,700 | 19.10 | 19.58 | 18.91 | 29,900 | 502,700 | -9.6 | |
| 29/06/2026 |
18.91
|
1,763,900 | 18.53 | 18.91 | 18.44 | 24,200 | 78,800 | -1.1 | |
| 26/06/2026 |
18.53
|
2,607,600 | 18.63 | 18.72 | 18.35 | 81,000 | 19,600 | 1.2 | |
| 25/06/2026 |
18.63
|
2,228,300 | 18.91 | 19.10 | 18.63 | 76,400 | 80,400 | -0.1 | |
| 24/06/2026 |
18.91
|
3,357,600 | 19.20 | 19.29 | 18.72 | 64,000 | 22,600 | 0.8 | |
| 23/06/2026 |
19.20
|
5,882,600 | 19.58 | 19.95 | 19.10 | 253,300 | 378,200 | -2.7 | |
| 22/06/2026 |
19.58
|
3,187,600 | 19.67 | 19.76 | 19.29 | 55,600 | 45,300 | 0.2 | |
| 19/06/2026 |
19.48
|
4,975,100 | 19.58 | 20.05 | 19.20 | 466,100 | 281,200 | 3.7 | |
| 18/06/2026 |
19.48
|
4,582,500 | 19.39 | 19.95 | 19.39 | 67,300 | 497,200 | -8.9 | |
| 17/06/2026 |
19.67
|
4,308,000 | 19.58 | 20.24 | 19.48 | 93,300 | 169,700 | -1.6 | |
| 16/06/2026 |
19.76
|
11,771,900 | 18.91 | 20.14 | 18.72 | 716,700 | 129,000 | 11.9 | |
| 15/06/2026 |
18.91
|
6,579,600 | 18.16 | 19.01 | 18.06 | 887,700 | 120,800 | 15.2 | |
| 12/06/2026 |
18.16
|
2,248,400 | 17.78 | 18.35 | 17.78 | 500 | 250,500 | -4.8 | |
| 11/06/2026 |
17.97
|
1,461,100 | 18.16 | 18.35 | 17.97 | 300 | 62,300 | -1.2 | |
| 10/06/2026 |
18.16
|
1,144,400 | 18.06 | 18.35 | 17.97 | 1,000 | 68,200 | -1.3 | |
| 09/06/2026 |
18.06
|
3,242,800 | 18.16 | 18.25 | 17.87 | 0 | 428,300 | -8.2 | |
| 08/06/2026 |
18.16
|
4,918,200 | 18.72 | 18.72 | 17.97 | 12,300 | 734,700 | -14.0 | |