| 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) |
-1.73 | -9.15% | 6,437,400 | -18,674 | 0 |
16.55
19.30
19.30
|
|
2 tháng
(2026-08-10) |
-2.30 | -11.81% | 15,893,500 | -18,674 | 0 |
16.55
19.45
19.30
|
|
3 tháng
(2026-07-10) |
-2.77 | -13.91% | 23,409,800 | -18,674 | 0 |
16.27
19.92
19.30
|
|
6 tháng
(2026-04-13) |
-10.41 | -37.76% | 58,944,200 | -18,674 | 0 |
16.27
27.75
19.30
|
|
12 tháng
(2025-10-13) |
-15.10 | -46.82% | 167,973,500 | -18,674 | 0 |
16.27
35
19.30
|
|
24 tháng
(2024-10-18) |
-18.81 | -52.30% | 701,253,600 | -18,674 | 0 |
16.27
42.60
19.30
|
|
36 tháng
(2023-10-24) |
-11.48 | -40.09% | 1,079,440,900 | -18,674 | 0 |
16.27
42.60
19.30
|
|
60 tháng
(2021-11-03) |
-17.81 | -50.94% | 1,602,598,500 | -18,674 | 0 |
13.46
50.35
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2026 |
19.30
|
912,600 | 19.30 | 19.85 | 19.10 | 95,800 | 47,900 | 0 | |
| 29/10/2026 |
19.40
|
992,000 | 20.20 | 20.40 | 19.30 | 28,800 | 160,200 | 0 | |
| 28/10/2026 |
20.10
|
865,900 | 19.80 | 20.15 | 19.65 | 9,800 | 92,200 | 0 | |
| 27/10/2026 |
19.80
|
768,300 | 19.80 | 20.15 | 19.55 | 25,300 | 57,400 | 0 | |
| 26/10/2026 |
19.80
|
908,400 | 20.20 | 20.50 | 19.75 | 57,600 | 111,600 | 0 | |
| 23/10/2026 |
20.20
|
1,286,300 | 19.60 | 20.25 | 19.60 | 88,500 | 69,700 | 0 | |
| 22/10/2026 |
19.60
|
1,003,700 | 19.60 | 19.60 | 19.20 | 163,800 | 16,300 | 0 | |
| 21/10/2026 |
19.40
|
1,475,700 | 18.95 | 19.45 | 18.70 | 191,500 | 72,400 | 0 | |
| 20/10/2026 |
18.60
|
896,700 | 17.40 | 18.60 | 17.35 | 81,600 | 17,700 | 0 | |
| 19/10/2026 |
17.40
|
216,800 | 17.65 | 17.65 | 17.35 | 28,500 | 6,700 | 0 | |
| 16/10/2026 |
17.40
|
319,700 | 17.60 | 17.75 | 17.40 | 18,300 | 34,800 | 0 | |
| 15/10/2026 |
17.45
|
208,600 | 17.35 | 17.60 | 17.25 | 38,100 | 13,800 | 0 | |
| 14/10/2026 |
17.35
|
191,600 | 17.35 | 17.45 | 17.05 | 0 | 33,200 | 0 | |
| 13/10/2026 |
17.45
|
275,200 | 17.25 | 17.70 | 17.25 | 5,400 | 31,900 | 0 | |
| 12/10/2026 |
17.45
|
302,000 | 16.95 | 17.45 | 16.90 | 61,400 | 1,700 | 0 | |
| 09/10/2026 |
16.90
|
256,600 | 17.15 | 17.30 | 16.85 | 35,600 | 38,700 | 0 | |
| 08/10/2026 |
17.15
|
261,300 | 17.05 | 17.55 | 17.05 | 12,700 | 12,700 | 0 | |
| 07/10/2026 |
17.05
|
205,000 | 16.55 | 17.05 | 16.55 | 5,300 | 11,000 | 0 | |
| 06/10/2026 |
16.70
|
293,000 | 16.55 | 16.80 | 16.20 | 70,600 | 15,900 | 0 | |
| 05/10/2026 |
16.55
|
266,000 | 16.80 | 16.90 | 16.45 | 15,600 | 18,932 | 0 | |
| 02/10/2026 |
16.80
|
238,300 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 | |
| 01/10/2026 |
17.15
|
107,400 | 17.20 | 17.45 | 17.05 | 0 | 14,100 | 0 | |
| 30/09/2026 |
17.30
|
248,500 | 17.20 | 17.60 | 17.20 | 40,900 | 3,542 | 0 | |
| 29/09/2026 |
17.20
|
213,500 | 17.30 | 17.40 | 17.20 | 0 | 27,000 | 0 | |
| 28/09/2026 |
17.30
|
382,200 | 17.90 | 17.90 | 17.20 | 100 | 54,800 | 0 | |
| 25/09/2026 |
17.85
|
172,200 | 18.10 | 18.25 | 17.80 | 0 | 5,900 | 0 | |
| 24/09/2026 |
18.20
|
465,600 | 18 | 18.60 | 18 | 0 | 0 | 0 | |
| 23/09/2026 |
18.10
|
340,600 | 17.90 | 18.20 | 17.65 | 0 | 0 | 0 | |
| 22/09/2026 |
17.70
|
246,200 | 17.75 | 17.90 | 17.55 | 0 | 0 | 0 | |
| 21/09/2026 |
17.70
|
282,600 | 17.90 | 18 | 17.65 | 0 | 0 | 0 | |
| 18/09/2026 |
17.85
|
203,500 | 17.65 | 17.95 | 17.65 | 0 | 0 | 0 | |
| 17/09/2026 |
17.65
|
232,800 | 17.55 | 17.95 | 17.55 | 0 | 0 | 0 | |
| 16/09/2026 |
17.55
|
316,500 | 17.70 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 15/09/2026 |
17.55
|
243,700 | 17.70 | 17.90 | 17.55 | 0 | 0 | 0 | |
| 14/09/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 | |
| 11/09/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2026 |
18
|
353,000 | 18.55 | 18.55 | 18 | 0 | 0 | 0 | |
| 10/09/2026 |
18.45
|
284,900 | 18.59 | 18.59 | 18.31 | 0 | 0 | 0 | |
| 09/09/2026 |
18.59
|
493,700 | 18.92 | 19.07 | 18.50 | 0 | 0 | 0 | |
| 08/09/2026 |
18.88
|
276,600 | 19.26 | 19.26 | 18.88 | 0 | 0 | 0 | |
| 07/09/2026 |
19.07
|
620,800 | 18.97 | 19.54 | 18.88 | 0 | 0 | 0 | |
| 04/09/2026 |
18.83
|
188,300 | 18.83 | 19.11 | 18.78 | 0 | 0 | 0 | |
| 03/09/2026 |
18.88
|
483,800 | 18.69 | 19.02 | 18.59 | 0 | 0 | 0 | |
| 28/08/2026 |
18.69
|
281,100 | 18.73 | 18.88 | 18.69 | 0 | 0 | 0 | |
| 27/08/2026 |
18.73
|
275,200 | 19.07 | 19.11 | 18.69 | 0 | 0 | 0 | |
| 26/08/2026 |
18.83
|
586,400 | 18.59 | 19.40 | 18.59 | 0 | 0 | 0 | |
| 25/08/2026 |
18.69
|
666,800 | 18.97 | 19.30 | 18.64 | 0 | 0 | 0 | |
| 24/08/2026 |
18.54
|
558,600 | 18.83 | 18.92 | 18.54 | 0 | 0 | 0 | |
| 21/08/2026 |
18.69
|
685,300 | 17.98 | 18.73 | 17.93 | 0 | 0 | 0 | |
| 20/08/2026 |
17.98
|
245,700 | 18.40 | 18.40 | 17.83 | 0 | 0 | 0 | |
| 19/08/2026 |
18.12
|
316,800 | 18.36 | 18.50 | 17.98 | 0 | 0 | 0 | |
| 18/08/2026 |
18.17
|
411,200 | 18.59 | 18.97 | 18.17 | 0 | 0 | 0 | |
| 17/08/2026 |
18.64
|
290,800 | 18.50 | 18.73 | 18.40 | 0 | 0 | 0 | |
| 14/08/2026 |
18.50
|
552,000 | 18.78 | 18.97 | 18.50 | 0 | 0 | 0 | |
| 13/08/2026 |
18.92
|
619,000 | 19.40 | 19.40 | 18.88 | 0 | 0 | 0 | |
| 12/08/2026 |
19.11
|
766,600 | 19.02 | 19.59 | 18.78 | 0 | 0 | 0 | |
| 11/08/2026 |
19.02
|
629,400 | 19.45 | 19.45 | 18.92 | 0 | 0 | 0 | |
| 10/08/2026 |
19.45
|
1,278,300 | 19.35 | 19.45 | 18.88 | 0 | 0 | 0 | |
| 07/08/2026 |
18.40
|
529,700 | 17.41 | 18.40 | 17.22 | 0 | 0 | 0 | |
| 06/08/2026 |
17.22
|
347,800 | 17.55 | 17.60 | 17.22 | 0 | 0 | 0 | |
| 05/08/2026 |
17.50
|
453,300 | 17.74 | 17.98 | 17.41 | 0 | 0 | 0 | |
| 04/08/2026 |
17.69
|
264,100 | 17.69 | 17.98 | 17.64 | 0 | 0 | 0 | |
| 03/08/2026 |
17.64
|
523,500 | 16.74 | 17.74 | 16.74 | 0 | 0 | 0 | |
| 31/07/2026 |
16.74
|
383,900 | 17.17 | 17.22 | 16.74 | 0 | 0 | 0 | |
| 30/07/2026 |
17.03
|
367,200 | 16.32 | 17.17 | 16.32 | 0 | 0 | 0 | |
| 29/07/2026 |
16.46
|
230,900 | 16.51 | 16.88 | 16.32 | 0 | 0 | 0 | |
| 28/07/2026 |
16.51
|
446,500 | 16.13 | 16.65 | 16.03 | 0 | 0 | 0 | |
| 27/07/2026 |
16.27
|
693,400 | 17.22 | 17.45 | 16.27 | 0 | 0 | 0 | |
| 24/07/2026 |
17.45
|
162,800 | 17.79 | 17.79 | 17.45 | 0 | 0 | 0 | |
| 23/07/2026 |
17.88
|
496,100 | 17.69 | 17.93 | 16.88 | 0 | 0 | 0 | |
| 22/07/2026 |
17.79
|
298,800 | 17.98 | 18.17 | 17.69 | 0 | 0 | 0 | |
| 21/07/2026 |
18.07
|
349,900 | 18.07 | 18.45 | 18.02 | 0 | 0 | 0 | |
| 20/07/2026 |
18.26
|
431,300 | 18.40 | 19.16 | 18.21 | 0 | 0 | 0 | |
| 17/07/2026 |
19.16
|
170,300 | 19.16 | 19.35 | 18.97 | 0 | 0 | 0 | |
| 16/07/2026 |
19.11
|
394,400 | 19.35 | 19.35 | 18.78 | 0 | 0 | 0 | |
| 15/07/2026 |
19.35
|
157,000 | 19.45 | 19.59 | 19.07 | 0 | 0 | 0 | |
| 14/07/2026 |
19.59
|
172,300 | 19.16 | 19.64 | 19.16 | 0 | 0 | 0 | |
| 13/07/2026 |
19.49
|
374,700 | 19.73 | 19.83 | 19.16 | 0 | 0 | 0 | |
| 10/07/2026 |
19.92
|
268,400 | 20.16 | 20.30 | 19.92 | 0 | 0 | 0 | |
| 09/07/2026 |
20.30
|
143,900 | 20.20 | 20.39 | 20.20 | 0 | 0 | 0 | |
| 08/07/2026 |
20.35
|
395,500 | 20.11 | 20.49 | 19.73 | 0 | 0 | 0 | |
| 07/07/2026 |
20.11
|
424,600 | 20.06 | 20.20 | 19.87 | 0 | 0 | 0 | |
| 06/07/2026 |
20.02
|
881,300 | 21.20 | 21.20 | 19.73 | 0 | 0 | 0 | |
| 03/07/2026 |
21.06
|
419,100 | 21.39 | 21.49 | 21.01 | 0 | 0 | 0 | |
| 02/07/2026 |
21.39
|
217,500 | 21.58 | 21.72 | 21.34 | 0 | 0 | 0 | |
| 01/07/2026 |
21.58
|
274,700 | 21.34 | 21.63 | 21.34 | 0 | 0 | 0 | |
| 30/06/2026 |
21.30
|
243,400 | 21.34 | 21.58 | 21.25 | 0 | 0 | 0 | |
| 29/06/2026 |
21.30
|
234,800 | 20.96 | 21.30 | 20.96 | 0 | 0 | 0 | |
| 26/06/2026 |
21.15
|
166,400 | 21.34 | 21.44 | 21.15 | 0 | 0 | 0 | |
| 25/06/2026 |
21.20
|
152,700 | 21.34 | 21.34 | 21.15 | 0 | 0 | 0 | |
| 24/06/2026 |
21.34
|
229,900 | 21.44 | 21.58 | 21.15 | 0 | 0 | 0 | |
| 23/06/2026 |
21.39
|
441,600 | 22.01 | 22.01 | 21.39 | 0 | 0 | 0 | |
| 22/06/2026 |
21.82
|
275,200 | 21.96 | 22.15 | 21.68 | 0 | 0 | 0 | |
| 19/06/2026 |
21.91
|
335,600 | 22.34 | 22.34 | 21.91 | 0 | 0 | 0 | |
| 18/06/2026 |
22.10
|
486,700 | 22.62 | 22.62 | 22.10 | 0 | 0 | 0 | |
| 17/06/2026 |
22.53
|
686,800 | 22.34 | 22.96 | 22.34 | 0 | 0 | 0 | |
| 16/06/2026 |
22.29
|
347,500 | 22.39 | 22.48 | 21.86 | 0 | 0 | 0 | |
| 15/06/2026 |
22.39
|
669,200 | 22.48 | 22.67 | 22.10 | 0 | 0 | 0 | |
| 12/06/2026 |
22.39
|
385,600 | 22.53 | 22.53 | 22.20 | 0 | 0 | 0 | |
| 11/06/2026 |
22.48
|
1,179,800 | 21.53 | 22.48 | 21.39 | 0 | 0 | 0 | |
| 10/06/2026 |
21.58
|
210,800 | 21.39 | 21.68 | 21.34 | 0 | 0 | 0 | |