| 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) |
0.78 | 3.84% | 384,098,300 | 344,623 | 0 |
19.40
21.65
20.30
|
|
2 tháng
(2026-07-13) |
0.50 | 2.43% | 883,583,400 | -27,278,950 | 0 |
17.59
21.65
20.30
|
|
3 tháng
(2026-06-15) |
-0.62 | -2.88% | 1,176,392,700 | -37,093,901 | 0 |
17.59
22.14
20.30
|
|
6 tháng
(2026-03-16) |
-1.70 | -7.49% | 2,533,293,400 | -46,679,423 | -194.1 |
17.59
23.50
20.30
|
|
12 tháng
(2025-09-16) |
-8.53 | -28.90% | 6,681,126,200 | -198,150,523 | -5,858.0 |
17.59
30.18
20.30
|
|
24 tháng
(2024-09-23) |
2.11 | 11.20% | 13,203,645,400 | -287,080,317 | -9,511.5 |
14.63
30.18
20.30
|
|
36 tháng
(2023-09-27) |
2.71 | 14.81% | 17,850,436,500 | -309,522,621 | -10,203.5 |
14.27
30.18
20.30
|
|
60 tháng
(2021-10-07) |
1.39 | 7.10% | 26,619,245,600 | -244,994,617 | -10,961.5 |
7.41
30.18
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
20.30
|
7,681,700 | 20.25 | 20.40 | 20.15 | 310,506 | 1,231,200 | 0 | |
| 11/09/2026 |
20.30
|
24,010,700 | 20.85 | 20.95 | 20.30 | 499,969 | 1,343,200 | 0 | |
| 10/09/2026 |
21
|
12,807,500 | 20.85 | 21.20 | 20.70 | 307,722 | 820,310 | 0 | |
| 09/09/2026 |
20.90
|
9,488,000 | 21.05 | 21.15 | 20.85 | 234,112 | 892,932 | 0 | |
| 08/09/2026 |
21
|
13,825,100 | 20.85 | 21.30 | 20.85 | 792,855 | 831,978 | 0 | |
| 07/09/2026 |
20.85
|
15,026,800 | 21.10 | 21.20 | 20.75 | 1,080,380 | 971,600 | 0 | |
| 04/09/2026 |
21.05
|
11,573,200 | 21 | 21.20 | 20.95 | 316,800 | 882,130 | 0 | |
| 03/09/2026 |
20.90
|
21,947,100 | 21.10 | 21.35 | 20.90 | 589,999 | 1,573,500 | 0 | |
| 28/08/2026 |
21.35
|
20,299,000 | 21.30 | 21.60 | 21.30 | 711,916 | 2,026,418 | 0 | |
| 27/08/2026 |
21.40
|
15,960,200 | 21.75 | 21.75 | 21.35 | 324,827 | 2,299,300 | 0 | |
| 26/08/2026 |
21.65
|
27,952,800 | 21.10 | 21.65 | 21.10 | 4,666,000 | 2,740,100 | 0 | |
| 25/08/2026 |
21.25
|
30,658,300 | 21.25 | 21.50 | 21.10 | 2,476,286 | 1,324,098 | 0 | |
| 24/08/2026 |
21.25
|
32,450,300 | 21.40 | 21.60 | 21.10 | 3,338,928 | 1,489,612 | 0 | |
| 21/08/2026 |
20.75
|
38,706,800 | 19.70 | 20.75 | 19.65 | 6,093,099 | 2,621,541 | 0 | |
| 20/08/2026 |
19.40
|
11,042,500 | 19.60 | 19.70 | 19.40 | 286,074 | 3,953,000 | 0 | |
| 19/08/2026 |
19.40
|
11,085,700 | 19.50 | 19.60 | 19.20 | 213,595 | 2,453,700 | 0 | |
| 18/08/2026 |
19.50
|
15,279,600 | 19.80 | 19.90 | 19.30 | 412,260 | 3,713,899 | 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 | 752,184 | 3,459,711 | 0 | |
| 14/08/2026 |
19.58
|
34,016,200 | 19.94 | 19.94 | 19.42 | 1,933,300 | 1,587,415 | 0 | |
| 13/08/2026 |
19.98
|
28,037,400 | 20.22 | 20.38 | 19.98 | 6,261,408 | 2,395,898 | 0 | |
| 12/08/2026 |
20.22
|
15,728,900 | 20.10 | 20.26 | 19.98 | 6,004,335 | 414,315 | 0 | |
| 11/08/2026 |
20.10
|
22,669,000 | 20.10 | 20.30 | 19.98 | 751,250 | 1,869,699 | 0 | |
| 10/08/2026 |
20.06
|
20,351,300 | 19.70 | 20.18 | 19.66 | 2,196,333 | 280,740 | 0 | |
| 07/08/2026 |
19.54
|
13,285,400 | 19.38 | 19.70 | 19.34 | 1,059,455 | 521,650 | 0 | |
| 06/08/2026 |
19.42
|
14,732,800 | 19.50 | 19.70 | 19.18 | 1,274,379 | 217,700 | 0 | |
| 05/08/2026 |
19.50
|
16,489,600 | 19.86 | 19.86 | 19.46 | 205,783 | 613,700 | 0 | |
| 04/08/2026 |
19.62
|
14,130,200 | 19.66 | 19.74 | 19.42 | 589,227 | 752,380 | 0 | |
| 03/08/2026 |
19.62
|
24,344,900 | 19.02 | 19.82 | 18.98 | 3,496,618 | 929,205 | 0 | |
| 31/07/2026 |
18.82
|
17,843,900 | 19.26 | 19.26 | 18.78 | 1,048,061 | 1,738,500 | 0 | |
| 30/07/2026 |
19.18
|
29,015,800 | 18.66 | 19.42 | 18.54 | 1,518,103 | 1,282,360 | 0 | |
| 29/07/2026 |
18.58
|
18,807,400 | 18.62 | 18.82 | 18.38 | 826,209 | 2,494,801 | 0 | |
| 28/07/2026 |
18.38
|
30,411,300 | 17.43 | 18.62 | 17.35 | 4,185,300 | 4,159,862 | 0 | |
| 27/07/2026 |
17.59
|
16,500,400 | 18.42 | 18.50 | 17.59 | 226,720 | 2,979,194 | 0 | |
| 24/07/2026 |
18.22
|
17,654,300 | 18.50 | 18.62 | 18.22 | 1,177,306 | 3,606,827 | 0 | |
| 23/07/2026 |
18.82
|
29,879,100 | 18.02 | 19.18 | 17.74 | 2,732,611 | 2,429,224 | 0 | |
| 22/07/2026 |
18.10
|
34,754,400 | 18.58 | 18.90 | 17.90 | 1,798,740 | 14,598,649 | 0 | |
| 21/07/2026 |
18.54
|
22,996,700 | 18.06 | 18.94 | 18.06 | 5,113,524 | 3,738,850 | 0 | |
| 20/07/2026 |
18.14
|
36,253,800 | 19.10 | 19.22 | 18.14 | 1,773,437 | 1,851,976 | 0 | |
| 17/07/2026 |
19.38
|
11,592,700 | 19.98 | 19.98 | 19.38 | 417,800 | 2,028,640 | 0 | |
| 16/07/2026 |
19.98
|
34,764,700 | 19.58 | 19.98 | 18.94 | 2,987,800 | 8,454,500 | 0 | |
| 15/07/2026 |
19.74
|
19,919,600 | 20.34 | 20.58 | 19.74 | 920,101 | 3,759,436 | 0 | |
| 14/07/2026 |
20.42
|
17,962,100 | 20.18 | 20.66 | 19.98 | 621,850 | 1,841,800 | 0 | |
| 13/07/2026 |
20.50
|
35,125,700 | 21.18 | 21.18 | 20.06 | 305,674 | 2,700,161 | 0 | |
| 10/07/2026 |
21.22
|
15,212,300 | 21.58 | 21.62 | 21.18 | 844,262 | 2,513,492 | 0 | |
| 09/07/2026 |
21.54
|
10,590,400 | 21.66 | 21.78 | 21.42 | 138,800 | 869,300 | 0 | |
| 08/07/2026 |
21.74
|
21,899,300 | 21.70 | 22.22 | 21.66 | 820,300 | 1,107,814 | 0 | |
| 07/07/2026 |
21.70
|
15,256,800 | 21.38 | 21.70 | 21.14 | 589,699 | 740,698 | 0 | |
| 06/07/2026 |
21.38
|
18,215,100 | 21.98 | 22.14 | 21.02 | 543,105 | 2,984,732 | 0 | |
| 03/07/2026 |
21.86
|
20,102,700 | 21.78 | 21.98 | 21.54 | 1,888,910 | 2,917,300 | 0 | |
| 02/07/2026 |
21.66
|
13,087,400 | 21.78 | 21.98 | 21.66 | 778,300 | 1,862,319 | 0 | |
| 01/07/2026 |
21.74
|
11,575,600 | 21.42 | 21.82 | 21.38 | 1,145,010 | 525,503 | 0 | |
| 30/06/2026 |
21.38
|
14,723,800 | 21.30 | 21.70 | 21.26 | 2,061,701 | 914,467 | 0 | |
| 29/06/2026 |
21.26
|
7,299,300 | 21.18 | 21.38 | 21.18 | 26,700 | 974,850 | 0 | |
| 26/06/2026 |
21.10
|
9,388,400 | 21.18 | 21.26 | 20.98 | 1,346,240 | 2,164,330 | 0 | |
| 25/06/2026 |
21.18
|
10,261,700 | 21.42 | 21.46 | 21.18 | 420,500 | 1,232,300 | 0 | |
| 24/06/2026 |
21.34
|
10,242,700 | 21.50 | 21.54 | 21.22 | 467,110 | 1,586,510 | 0 | |
| 23/06/2026 |
21.46
|
16,483,200 | 21.78 | 21.94 | 21.46 | 517,700 | 3,081,771 | 0 | |
| 22/06/2026 |
21.74
|
9,667,000 | 21.74 | 21.94 | 21.50 | 917,712 | 946,599 | 0 | |
| 19/06/2026 |
21.70
|
13,627,200 | 21.98 | 22.10 | 21.70 | 1,611,605 | 2,245,600 | 0 | |
| 18/06/2026 |
21.98
|
12,751,400 | 22.14 | 22.38 | 21.98 | 976,570 | 1,598,485 | 0 | |
| 17/06/2026 |
22.14
|
15,137,200 | 22.10 | 22.30 | 21.94 | 2,637,745 | 1,091,542 | 0 | |
| 16/06/2026 |
22.06
|
23,188,300 | 21.74 | 22.22 | 21.62 | 3,029,330 | 1,212,039 | 0 | |
| 15/06/2026 |
21.62
|
24,099,500 | 21.34 | 21.74 | 21.26 | 3,995,700 | 4,002,299 | 0 | |
| 12/06/2026 |
20.90
|
14,197,600 | 21.34 | 21.42 | 20.90 | 230,930 | 940,900 | 0 | |
| 11/06/2026 |
21.02
|
7,448,000 | 21.10 | 21.22 | 21.02 | 225,400 | 572,945 | 0 | |
| 10/06/2026 |
21.22
|
9,106,800 | 21.18 | 21.38 | 21.06 | 206,510 | 2,134,340 | 0 | |
| 09/06/2026 |
21.18
|
11,329,000 | 21.10 | 21.42 | 20.98 | 1,532,813 | 621,600 | 0 | |
| 08/06/2026 |
21.06
|
19,026,300 | 21.42 | 21.46 | 21.06 | 153,811 | 1,735,400 | 0 | |
| 05/06/2026 |
21.58
|
9,213,800 | 21.70 | 21.78 | 21.50 | 286,710 | 619,858 | 0 | |
| 04/06/2026 |
21.66
|
10,177,200 | 21.86 | 21.90 | 21.58 | 246,645 | 645,601 | 0 | |
| 03/06/2026 |
21.82
|
14,765,000 | 21.58 | 22.02 | 21.50 | 1,660,845 | 2,325,272 | 0 | |
| 02/06/2026 |
21.58
|
16,935,800 | 21.94 | 22.14 | 21.54 | 502,500 | 2,118,355 | 0 | |
| 01/06/2026 |
21.94
|
11,686,600 | 21.98 | 22.34 | 21.86 | 843,001 | 1,499,803 | 0 | |
| 29/05/2026 |
21.98
|
11,716,200 | 22.06 | 22.38 | 21.94 | 606,996 | 1,278,674 | 0 | |
| 28/05/2026 |
22.02
|
15,081,800 | 22.30 | 22.54 | 22.02 | 279,500 | 1,151,787 | 0 | |
| 27/05/2026 |
22.30
|
10,100,600 | 22.46 | 22.54 | 22.26 | 50,400 | 367,154 | 0 | |
| 26/05/2026 |
22.38
|
19,099,000 | 21.90 | 22.46 | 21.90 | 2,465,020 | 761,604 | 0 | |
| 25/05/2026 |
21.94
|
8,008,600 | 22.18 | 22.26 | 21.94 | 150,320 | 1,321,740 | 0 | |
| 22/05/2026 |
22.02
|
23,547,100 | 21.70 | 22.34 | 21.42 | 1,192,331 | 3,936,822 | 0 | |
| 21/05/2026 |
21.66
|
16,608,400 | 21.90 | 22.02 | 21.62 | 2,395,149 | 1,982,658 | 0 | |
| 20/05/2026 |
21.78
|
24,522,900 | 22.22 | 22.30 | 21.18 | 814,140 | 2,032,572 | 0 | |
| 19/05/2026 |
22.22
|
38,484,800 | 22.62 | 22.98 | 22.10 | 1,748,200 | 7,863,075 | 0 | |
| 18/05/2026 |
22.50
|
14,829,800 | 22.22 | 22.58 | 22.10 | 1,376,540 | 1,117,940 | 0 | |
| 15/05/2026 |
22.30
|
13,001,900 | 22.54 | 22.66 | 22.26 | 2,031,510 | 656,113 | 0 | |
| 14/05/2026 |
22.46
|
11,585,200 | 22.22 | 22.50 | 22.22 | 3,383,907 | 323,807 | 0 | |
| 13/05/2026 |
22.22
|
19,129,300 | 22.58 | 22.66 | 22.10 | 478,150 | 1,397,800 | 0 | |
| 12/05/2026 |
22.42
|
12,398,600 | 22.62 | 22.70 | 22.42 | 413,414 | 1,442,996 | 0 | |
| 11/05/2026 |
22.62
|
23,117,900 | 22.74 | 23.02 | 22.58 | 2,353,150 | 1,487,128 | 0 | |
| 08/05/2026 |
22.62
|
14,968,800 | 22.66 | 22.86 | 22.54 | 2,335,857 | 469,344 | 0 | |
| 07/05/2026 |
22.66
|
19,095,400 | 22.98 | 23.02 | 22.62 | 2,532,605 | 702,432 | 0 | |
| 06/05/2026 |
22.78
|
27,728,100 | 22.02 | 22.94 | 21.94 | 2,468,000 | 1,947,728 | 0 | |
| 05/05/2026 |
21.82
|
14,283,800 | 22.06 | 22.18 | 21.82 | 236,950 | 1,296,092 | 0 | |
| 04/05/2026 |
22.14
|
12,736,100 | 22.26 | 22.50 | 22.14 | 1,326,395 | 398,819 | 0 | |
| 29/04/2026 |
22.10
|
12,241,100 | 22.14 | 22.30 | 22.10 | 1,016,300 | 1,149,827 | 0 | |
| 28/04/2026 |
22.10
|
10,748,300 | 22.22 | 22.42 | 22.10 | 3,374,158 | 1,105,898 | 0 | |
| 24/04/2026 |
22.14
|
10,867,000 | 22.30 | 22.38 | 22.02 | 1,192,400 | 470,020 | 0 | |
| 23/04/2026 |
22.34
|
22,078,700 | 22.54 | 22.78 | 22.02 | 783,300 | 2,499,330 | 0 | |
| 22/04/2026 |
22.50
|
14,751,100 | 22.70 | 22.74 | 22.46 | 154,823 | 2,288,514 | 0 | |
| 21/04/2026 |
22.62
|
21,645,600 | 23.18 | 23.26 | 22.62 | 799,385 | 3,589,401 | 0 | |
| 20/04/2026 |
23.14
|
23,633,700 | 22.86 | 23.34 | 22.86 | 5,868,700 | 1,169,621 | 0 | |
| 17/04/2026 |
22.82
|
18,591,300 | 23.06 | 23.30 | 22.82 | 878,750 | 2,576,837 | 0 | |