| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-28) |
-0.35 | -1.74% | 419,367,200 | -1,882,018 | 0 |
18.90
20.40
19.75
|
|
2 tháng
(2026-08-28) |
-1.55 | -7.26% | 775,963,800 | -2,267,608 | 0 |
18.90
21.40
19.75
|
|
3 tháng
(2026-07-29) |
1.22 | 6.54% | 1,246,765,700 | -2,267,608 | 0 |
18.58
21.65
19.75
|
|
6 tháng
(2026-05-04) |
-2.34 | -10.57% | 2,321,320,200 | -2,267,608 | 0 |
17.59
22.78
19.75
|
|
12 tháng
(2025-11-03) |
-3.86 | -16.32% | 6,029,182,600 | -2,267,608 | 0 |
17.59
26.94
19.75
|
|
24 tháng
(2024-11-06) |
1.02 | 5.44% | 13,491,566,900 | -2,267,608 | 0 |
14.63
30.18
19.75
|
|
36 tháng
(2023-11-13) |
2.37 | 13.59% | 17,636,971,400 | -2,267,608 | 0 |
14.63
30.18
19.75
|
|
60 tháng
(2021-11-22) |
-3.61 | -15.44% | 26,798,859,200 | -2,267,608 | 0 |
7.41
30.18
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2026 |
19.60
|
13,779,800 | 19.85 | 20 | 19.60 | 66,500 | 4,064,560 | 0 | |
| 28/10/2026 |
19.75
|
12,572,700 | 19.90 | 19.95 | 19.60 | 28,800 | 596,854 | 0 | |
| 27/10/2026 |
19.80
|
9,321,400 | 19.80 | 19.95 | 19.70 | 146,836 | 912,783 | 0 | |
| 26/10/2026 |
19.80
|
14,516,100 | 20 | 20.10 | 19.80 | 221,726 | 1,842,188 | 0 | |
| 23/10/2026 |
19.95
|
20,683,200 | 20.10 | 20.15 | 19.90 | 53,900 | 2,620,977 | 0 | |
| 22/10/2026 |
20.15
|
19,083,400 | 20.45 | 20.60 | 20.15 | 1,650,505 | 1,638,344 | 0 | |
| 21/10/2026 |
20.40
|
31,771,600 | 20.05 | 20.45 | 20 | 3,092,965 | 641,070 | 0 | |
| 20/10/2026 |
19.95
|
13,109,700 | 19.70 | 19.95 | 19.60 | 1,073,938 | 777,961 | 0 | |
| 19/10/2026 |
19.80
|
25,382,200 | 19.75 | 20.15 | 19.55 | 2,160,424 | 927,560 | 0 | |
| 16/10/2026 |
19.45
|
12,587,800 | 19.35 | 19.55 | 19.30 | 2,244,250 | 670,375 | 0 | |
| 15/10/2026 |
19.25
|
23,744,700 | 18.85 | 19.55 | 18.80 | 2,712,310 | 1,443,722 | 0 | |
| 14/10/2026 |
18.90
|
13,466,000 | 18.90 | 19.05 | 18.75 | 300,551 | 591,614 | 0 | |
| 13/10/2026 |
18.90
|
11,764,500 | 19 | 19.20 | 18.90 | 342,781 | 1,203,345 | 0 | |
| 12/10/2026 |
19.05
|
11,163,300 | 19.20 | 19.25 | 19 | 103,344 | 2,351,738 | 0 | |
| 09/10/2026 |
19
|
26,053,200 | 19 | 19.70 | 18.65 | 2,085,990 | 1,909,961 | 0 | |
| 08/10/2026 |
19.05
|
17,799,300 | 19.55 | 19.65 | 19.05 | 115,899 | 454,745 | 0 | |
| 07/10/2026 |
19.65
|
10,612,600 | 19.85 | 19.85 | 19.55 | 1,687,182 | 978,430 | 0 | |
| 06/10/2026 |
19.75
|
35,983,700 | 19.70 | 19.80 | 19 | 3,051,040 | 2,931,717 | 0 | |
| 05/10/2026 |
19.65
|
15,048,900 | 19.75 | 20.10 | 19.65 | 1,719,704 | 453,049 | 0 | |
| 02/10/2026 |
19.70
|
24,912,200 | 20.15 | 20.25 | 19.60 | 736,880 | 2,244,547 | 0 | |
| 01/10/2026 |
20.15
|
21,997,400 | 20.15 | 20.55 | 20.10 | 2,430,312 | 2,379,769 | 0 | |
| 30/09/2026 |
20.10
|
15,011,100 | 20.30 | 20.55 | 20.05 | 740,290 | 1,301,422 | 0 | |
| 29/09/2026 |
20.15
|
15,055,400 | 20.15 | 20.35 | 19.95 | 975,655 | 868,587 | 0 | |
| 28/09/2026 |
20.15
|
30,299,500 | 20.70 | 20.75 | 20 | 899,405 | 1,284,001 | 0 | |
| 25/09/2026 |
20.70
|
11,689,500 | 20.85 | 21.05 | 20.70 | 58,322 | 443,912 | 0 | |
| 24/09/2026 |
20.85
|
22,439,900 | 20.85 | 21.20 | 20.60 | 0 | 0 | 0 | |
| 23/09/2026 |
20.85
|
15,632,800 | 20.95 | 21.15 | 20.75 | 0 | 0 | 0 | |
| 22/09/2026 |
20.95
|
12,109,000 | 20.95 | 21.35 | 20.90 | 0 | 0 | 0 | |
| 21/09/2026 |
20.90
|
33,510,000 | 21.55 | 21.60 | 20.75 | 0 | 0 | 0 | |
| 18/09/2026 |
21.40
|
36,400,100 | 21.50 | 21.65 | 21.20 | 0 | 0 | 0 | |
| 17/09/2026 |
21.15
|
40,967,600 | 20.40 | 21.60 | 20.35 | 0 | 0 | 0 | |
| 16/09/2026 |
20.55
|
13,947,800 | 20.65 | 20.65 | 20.30 | 0 | 0 | 0 | |
| 15/09/2026 |
20.65
|
16,404,500 | 20.30 | 20.75 | 20.25 | 0 | 0 | 0 | |
| 14/09/2026 |
20.30
|
24,518,000 | 20.25 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 11/09/2026 |
20.30
|
24,010,700 | 20.85 | 20.95 | 20.30 | 0 | 0 | 0 | |
| 10/09/2026 |
21
|
12,807,500 | 20.85 | 21.20 | 20.70 | 0 | 0 | 0 | |
| 09/09/2026 |
20.90
|
9,488,000 | 21.05 | 21.15 | 20.85 | 0 | 0 | 0 | |
| 08/09/2026 |
21
|
13,825,100 | 20.85 | 21.30 | 20.85 | 0 | 0 | 0 | |
| 07/09/2026 |
20.85
|
15,026,800 | 21.10 | 21.20 | 20.75 | 0 | 0 | 0 | |
| 04/09/2026 |
21.05
|
11,573,200 | 21 | 21.20 | 20.95 | 0 | 0 | 0 | |
| 03/09/2026 |
20.90
|
21,947,100 | 21.10 | 21.35 | 20.90 | 0 | 0 | 0 | |
| 28/08/2026 |
21.35
|
20,299,000 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 | |
| 27/08/2026 |
21.40
|
15,960,200 | 21.75 | 21.75 | 21.35 | 0 | 0 | 0 | |
| 26/08/2026 |
21.65
|
27,952,800 | 21.10 | 21.65 | 21.10 | 0 | 0 | 0 | |
| 25/08/2026 |
21.25
|
30,658,300 | 21.25 | 21.50 | 21.10 | 0 | 0 | 0 | |
| 24/08/2026 |
21.25
|
32,450,300 | 21.40 | 21.60 | 21.10 | 0 | 0 | 0 | |
| 21/08/2026 |
20.75
|
38,706,800 | 19.70 | 20.75 | 19.65 | 0 | 0 | 0 | |
| 20/08/2026 |
19.40
|
11,042,500 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 | |
| 19/08/2026 |
19.40
|
11,085,700 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 | |
| 18/08/2026 |
19.50
|
15,279,600 | 19.80 | 19.90 | 19.30 | 0 | 0 | 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 | 0 | 0 | 0 | |
| 14/08/2026 |
19.58
|
34,016,200 | 19.94 | 19.94 | 19.42 | 0 | 0 | 0 | |
| 13/08/2026 |
19.98
|
28,037,400 | 20.22 | 20.38 | 19.98 | 0 | 0 | 0 | |
| 12/08/2026 |
20.22
|
15,728,900 | 20.10 | 20.26 | 19.98 | 0 | 0 | 0 | |
| 11/08/2026 |
20.10
|
22,669,000 | 20.10 | 20.30 | 19.98 | 0 | 0 | 0 | |
| 10/08/2026 |
20.06
|
20,351,300 | 19.70 | 20.18 | 19.66 | 0 | 0 | 0 | |
| 07/08/2026 |
19.54
|
13,285,400 | 19.38 | 19.70 | 19.34 | 0 | 0 | 0 | |
| 06/08/2026 |
19.42
|
14,732,800 | 19.50 | 19.70 | 19.18 | 0 | 0 | 0 | |
| 05/08/2026 |
19.50
|
16,489,600 | 19.86 | 19.86 | 19.46 | 0 | 0 | 0 | |
| 04/08/2026 |
19.62
|
14,130,200 | 19.66 | 19.74 | 19.42 | 0 | 0 | 0 | |
| 03/08/2026 |
19.62
|
24,344,900 | 19.02 | 19.82 | 18.98 | 0 | 0 | 0 | |
| 31/07/2026 |
18.82
|
17,843,900 | 19.26 | 19.26 | 18.78 | 0 | 0 | 0 | |
| 30/07/2026 |
19.18
|
29,015,800 | 18.66 | 19.42 | 18.54 | 0 | 0 | 0 | |
| 29/07/2026 |
18.58
|
18,807,400 | 18.62 | 18.82 | 18.38 | 0 | 0 | 0 | |
| 28/07/2026 |
18.38
|
30,411,300 | 17.43 | 18.62 | 17.35 | 0 | 0 | 0 | |
| 27/07/2026 |
17.59
|
16,500,400 | 18.42 | 18.50 | 17.59 | 0 | 0 | 0 | |
| 24/07/2026 |
18.22
|
17,654,300 | 18.50 | 18.62 | 18.22 | 0 | 0 | 0 | |
| 23/07/2026 |
18.82
|
29,879,100 | 18.02 | 19.18 | 17.74 | 0 | 0 | 0 | |
| 22/07/2026 |
18.10
|
34,754,400 | 18.58 | 18.90 | 17.90 | 0 | 0 | 0 | |
| 21/07/2026 |
18.54
|
22,996,700 | 18.06 | 18.94 | 18.06 | 0 | 0 | 0 | |
| 20/07/2026 |
18.14
|
36,253,800 | 19.10 | 19.22 | 18.14 | 0 | 0 | 0 | |
| 17/07/2026 |
19.38
|
11,592,700 | 19.98 | 19.98 | 19.38 | 0 | 0 | 0 | |
| 16/07/2026 |
19.98
|
34,764,700 | 19.58 | 19.98 | 18.94 | 0 | 0 | 0 | |
| 15/07/2026 |
19.74
|
19,919,600 | 20.34 | 20.58 | 19.74 | 0 | 0 | 0 | |
| 14/07/2026 |
20.42
|
17,962,100 | 20.18 | 20.66 | 19.98 | 0 | 0 | 0 | |
| 13/07/2026 |
20.50
|
35,125,700 | 21.18 | 21.18 | 20.06 | 0 | 0 | 0 | |
| 10/07/2026 |
21.22
|
15,212,300 | 21.58 | 21.62 | 21.18 | 0 | 0 | 0 | |
| 09/07/2026 |
21.54
|
10,590,400 | 21.66 | 21.78 | 21.42 | 0 | 0 | 0 | |
| 08/07/2026 |
21.74
|
21,899,300 | 21.70 | 22.22 | 21.66 | 0 | 0 | 0 | |
| 07/07/2026 |
21.70
|
15,256,800 | 21.38 | 21.70 | 21.14 | 0 | 0 | 0 | |
| 06/07/2026 |
21.38
|
18,215,100 | 21.98 | 22.14 | 21.02 | 0 | 0 | 0 | |
| 03/07/2026 |
21.86
|
20,102,700 | 21.78 | 21.98 | 21.54 | 0 | 0 | 0 | |
| 02/07/2026 |
21.66
|
13,087,400 | 21.78 | 21.98 | 21.66 | 0 | 0 | 0 | |
| 01/07/2026 |
21.74
|
11,575,600 | 21.42 | 21.82 | 21.38 | 0 | 0 | 0 | |
| 30/06/2026 |
21.38
|
14,723,800 | 21.30 | 21.70 | 21.26 | 0 | 0 | 0 | |
| 29/06/2026 |
21.26
|
7,299,300 | 21.18 | 21.38 | 21.18 | 0 | 0 | 0 | |
| 26/06/2026 |
21.10
|
9,388,400 | 21.18 | 21.26 | 20.98 | 0 | 0 | 0 | |
| 25/06/2026 |
21.18
|
10,261,700 | 21.42 | 21.46 | 21.18 | 0 | 0 | 0 | |
| 24/06/2026 |
21.34
|
10,242,700 | 21.50 | 21.54 | 21.22 | 0 | 0 | 0 | |
| 23/06/2026 |
21.46
|
16,483,200 | 21.78 | 21.94 | 21.46 | 0 | 0 | 0 | |
| 22/06/2026 |
21.74
|
9,667,000 | 21.74 | 21.94 | 21.50 | 0 | 0 | 0 | |
| 19/06/2026 |
21.70
|
13,627,200 | 21.98 | 22.10 | 21.70 | 0 | 0 | 0 | |
| 18/06/2026 |
21.98
|
12,751,400 | 22.14 | 22.38 | 21.98 | 0 | 0 | 0 | |
| 17/06/2026 |
22.14
|
15,137,200 | 22.10 | 22.30 | 21.94 | 0 | 0 | 0 | |
| 16/06/2026 |
22.06
|
23,188,300 | 21.74 | 22.22 | 21.62 | 0 | 0 | 0 | |
| 15/06/2026 |
21.62
|
24,099,500 | 21.34 | 21.74 | 21.26 | 0 | 0 | 0 | |
| 12/06/2026 |
20.90
|
14,197,600 | 21.34 | 21.42 | 20.90 | 0 | 0 | 0 | |
| 11/06/2026 |
21.02
|
7,448,000 | 21.10 | 21.22 | 21.02 | 0 | 0 | 0 | |
| 10/06/2026 |
21.22
|
9,106,800 | 21.18 | 21.38 | 21.06 | 0 | 0 | 0 | |
| 09/06/2026 |
21.18
|
11,329,000 | 21.10 | 21.42 | 20.98 | 0 | 0 | 0 | |
| 08/06/2026 |
21.06
|
19,026,300 | 21.42 | 21.46 | 21.06 | 0 | 0 | 0 | |