| 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) |
-1.10 | -7.43% | 89,614,600 | 5,116,896 | 0 |
13.25
15.05
13.25
|
|
2 tháng
(2026-07-13) |
-1.80 | -11.61% | 241,745,100 | -15,740,094 | 0 |
13.25
15.75
13.25
|
|
3 tháng
(2026-06-15) |
-2.55 | -15.69% | 426,579,200 | -33,204,368 | 0 |
13.25
16.65
13.25
|
|
6 tháng
(2026-03-16) |
-2.42 | -15% | 838,420,100 | -49,716,125 | 9.9 |
13.25
16.83
13.25
|
|
12 tháng
(2025-09-16) |
-6.26 | -31.36% | 1,703,976,300 | -58,636,325 | -147.4 |
13.25
19.96
13.25
|
|
24 tháng
(2024-09-23) |
-1.10 | -7.43% | 4,389,630,900 | -67,195,602 | -317.1 |
13.25
22.38
13.25
|
|
36 tháng
(2023-09-27) |
1.08 | 8.58% | 5,521,045,900 | -70,625,668 | -412.1 |
11.20
22.38
13.25
|
|
60 tháng
(2021-10-07) |
0.90 | 7.06% | 7,138,424,700 | -67,777,333 | -323.2 |
8.55
22.38
13.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
13.25
|
5,463,300 | 13.65 | 13.65 | 13.25 | 169,445 | 381,600 | 0 | |
| 10/09/2026 |
13.70
|
2,869,000 | 13.75 | 13.80 | 13.65 | 31,850 | 118,885 | 0 | |
| 09/09/2026 |
15
|
5,214,400 | 14.95 | 15.05 | 14.90 | 2,147,500 | 197,200 | 0 | |
| 08/09/2026 |
15.05
|
4,818,400 | 14.90 | 15.05 | 14.80 | 2,855,000 | 33,068 | 0 | |
| 07/09/2026 |
14.90
|
6,201,900 | 15.05 | 15.15 | 14.80 | 133,500 | 620,500 | 0 | |
| 04/09/2026 |
15.05
|
7,128,000 | 14.80 | 15.15 | 14.75 | 2,866,400 | 890,400 | 0 | |
| 03/09/2026 |
14.70
|
5,518,600 | 14.90 | 14.90 | 14.70 | 298,400 | 416,400 | 0 | |
| 28/08/2026 |
14.95
|
5,407,700 | 14.90 | 15.05 | 14.80 | 263,400 | 649,200 | 0 | |
| 27/08/2026 |
14.90
|
7,998,500 | 14.70 | 15.15 | 14.70 | 280,500 | 1,220,000 | 0 | |
| 26/08/2026 |
14.65
|
7,821,100 | 14.70 | 14.80 | 14.50 | 987,900 | 356,205 | 0 | |
| 25/08/2026 |
14.65
|
3,095,300 | 14.75 | 14.85 | 14.60 | 136,600 | 111,304 | 0 | |
| 24/08/2026 |
14.75
|
4,621,100 | 14.90 | 14.95 | 14.70 | 89,800 | 276,600 | 0 | |
| 21/08/2026 |
14.75
|
4,765,300 | 14.40 | 14.80 | 14.35 | 647,000 | 130,100 | 0 | |
| 20/08/2026 |
14.40
|
3,280,800 | 14.40 | 14.45 | 14.35 | 56,087 | 67,000 | 0 | |
| 19/08/2026 |
14.35
|
2,414,700 | 14.40 | 14.40 | 14.20 | 84,922 | 333,200 | 0 | |
| 18/08/2026 |
14.40
|
2,806,500 | 14.35 | 14.50 | 14.25 | 60,900 | 504,300 | 0 | |
| 17/08/2026 |
14.30
|
2,877,600 | 14.35 | 14.50 | 14.30 | 243,500 | 28,100 | 0 | |
| 14/08/2026 |
14.40
|
4,421,500 | 14.50 | 14.65 | 14.40 | 234,700 | 577,501 | 0 | |
| 13/08/2026 |
14.55
|
5,415,000 | 14.85 | 14.90 | 14.55 | 217,100 | 46,500 | 0 | |
| 12/08/2026 |
14.80
|
2,939,200 | 14.85 | 14.95 | 14.75 | 68,300 | 10,000 | 0 | |
| 11/08/2026 |
14.80
|
4,511,500 | 14.90 | 15.05 | 14.80 | 35,400 | 93,100 | 0 | |
| 10/08/2026 |
14.85
|
4,419,000 | 14.75 | 14.95 | 14.65 | 293,800 | 16,200 | 0 | |
| 07/08/2026 |
14.65
|
2,940,000 | 14.60 | 14.75 | 14.55 | 307,100 | 110,700 | 0 | |
| 06/08/2026 |
14.55
|
3,997,200 | 14.80 | 14.85 | 14.55 | 79,200 | 897,000 | 0 | |
| 05/08/2026 |
14.80
|
13,606,400 | 14.90 | 15.20 | 14.70 | 214,300 | 3,455,062 | 0 | |
| 04/08/2026 |
14.80
|
3,425,700 | 14.85 | 14.90 | 14.65 | 62,300 | 828,741 | 0 | |
| 03/08/2026 |
14.85
|
8,086,300 | 14.55 | 14.85 | 14.55 | 688,700 | 1,667,200 | 0 | |
| 31/07/2026 |
14.50
|
8,266,600 | 14.80 | 14.95 | 14.50 | 213,300 | 877,700 | 0 | |
| 30/07/2026 |
14.75
|
6,386,300 | 14.40 | 14.80 | 14.25 | 63,500 | 239,500 | 0 | |
| 29/07/2026 |
14.40
|
5,469,600 | 14.40 | 14.45 | 14.25 | 79,200 | 680,000 | 0 | |
| 28/07/2026 |
14.40
|
4,913,400 | 14.05 | 14.45 | 14.05 | 719,600 | 455,670 | 0 | |
| 27/07/2026 |
14.15
|
4,189,600 | 14.45 | 14.65 | 14.15 | 107,800 | 873,501 | 0 | |
| 24/07/2026 |
14.40
|
4,944,800 | 14.40 | 14.65 | 14.35 | 180,800 | 1,136,400 | 0 | |
| 23/07/2026 |
14.60
|
7,522,200 | 14.40 | 14.70 | 14.15 | 777,200 | 75,900 | 0 | |
| 22/07/2026 |
14.45
|
15,407,300 | 15.05 | 15.10 | 14.45 | 1,417,000 | 9,154,281 | 0 | |
| 21/07/2026 |
15
|
6,390,800 | 14.90 | 15.10 | 14.90 | 238,300 | 298,200 | 0 | |
| 20/07/2026 |
14.95
|
13,146,400 | 15.35 | 15.40 | 14.85 | 186,600 | 185,600 | 0 | |
| 17/07/2026 |
15.40
|
3,222,900 | 15.50 | 15.55 | 15.35 | 63,200 | 120,755 | 0 | |
| 16/07/2026 |
15.45
|
7,446,700 | 15.35 | 15.60 | 15.10 | 937,500 | 795,800 | 0 | |
| 15/07/2026 |
15.45
|
5,628,500 | 15.75 | 15.75 | 15.45 | 69,900 | 1,565,506 | 0 | |
| 14/07/2026 |
15.75
|
6,137,200 | 15.50 | 15.75 | 15.30 | 114,400 | 1,012,674 | 0 | |
| 13/07/2026 |
15.50
|
12,072,100 | 15.95 | 16 | 15.30 | 75,400 | 3,242,000 | 0 | |
| 10/07/2026 |
15.95
|
6,370,600 | 16.15 | 16.25 | 15.95 | 394,376 | 1,681,376 | 0 | |
| 09/07/2026 |
16.10
|
4,104,700 | 16.15 | 16.30 | 16.10 | 160,901 | 364,600 | 0 | |
| 08/07/2026 |
16.25
|
10,532,600 | 16.20 | 16.45 | 16.15 | 294,100 | 2,094,600 | 0 | |
| 07/07/2026 |
16.25
|
5,997,000 | 16.05 | 16.25 | 16.05 | 303,200 | 354,008 | 0 | |
| 06/07/2026 |
16.10
|
13,853,700 | 16.55 | 16.60 | 16 | 571,600 | 2,730,236 | 0 | |
| 03/07/2026 |
16.45
|
14,213,400 | 16.70 | 16.80 | 16.35 | 340,522 | 3,701,278 | 0 | |
| 02/07/2026 |
16.65
|
7,979,300 | 16.65 | 16.70 | 16.50 | 1,505,400 | 1,220,422 | 0 | |
| 01/07/2026 |
16.60
|
12,956,800 | 16.50 | 16.80 | 16.50 | 381,000 | 1,387,600 | 0 | |
| 30/06/2026 |
16.50
|
6,740,000 | 16.60 | 16.65 | 16.45 | 669,500 | 169,500 | 0 | |
| 29/06/2026 |
16.55
|
21,050,000 | 16.20 | 16.70 | 16.15 | 2,394,300 | 2,525,152 | 0 | |
| 26/06/2026 |
16.15
|
5,703,200 | 16.05 | 16.15 | 16 | 350,200 | 499,300 | 0 | |
| 25/06/2026 |
16
|
5,190,400 | 16.05 | 16.10 | 15.95 | 103,700 | 179,200 | 0 | |
| 24/06/2026 |
16.05
|
5,675,600 | 16.15 | 16.20 | 15.90 | 380,900 | 1,528,411 | 0 | |
| 23/06/2026 |
16.10
|
13,121,600 | 16.10 | 16.50 | 16 | 2,089,400 | 1,653,526 | 0 | |
| 22/06/2026 |
16.05
|
5,763,400 | 16.10 | 16.15 | 16 | 35,800 | 367,946 | 0 | |
| 19/06/2026 |
16.05
|
5,775,200 | 16.30 | 16.30 | 16 | 30,900 | 302,900 | 0 | |
| 18/06/2026 |
16.25
|
8,557,800 | 16.45 | 16.50 | 16.20 | 151,800 | 3,049,667 | 0 | |
| 17/06/2026 |
16.40
|
15,864,700 | 16.20 | 16.55 | 16.20 | 1,376,400 | 3,662,200 | 0 | |
| 16/06/2026 |
16.20
|
8,329,400 | 16.30 | 16.35 | 16.15 | 832,508 | 1,989,835 | 0 | |
| 15/06/2026 |
16.25
|
7,054,700 | 16.35 | 16.40 | 16.15 | 551,400 | 920,424 | 0 | |
| 12/06/2026 |
16.15
|
11,899,900 | 16.10 | 16.40 | 16.05 | 952,800 | 1,371,000 | 0 | |
| 11/06/2026 |
15.95
|
6,151,000 | 15.90 | 16.20 | 15.85 | 333,700 | 492,800 | 0 | |
| 10/06/2026 |
15.90
|
3,935,600 | 15.85 | 16.05 | 15.80 | 50,600 | 733,739 | 0 | |
| 09/06/2026 |
15.80
|
4,660,700 | 15.80 | 15.95 | 15.70 | 46,400 | 1,691,610 | 0 | |
| 08/06/2026 |
15.75
|
12,791,600 | 16 | 16.05 | 15.70 | 77,011 | 365,987 | 0 | |
| 05/06/2026 |
16.15
|
6,669,700 | 16.30 | 16.45 | 16.15 | 37,600 | 1,162,900 | 0 | |
| 04/06/2026 |
16.25
|
15,461,200 | 16 | 16.30 | 15.85 | 249,200 | 1,867,632 | 0 | |
| 03/06/2026 |
15.90
|
7,197,400 | 15.80 | 16.10 | 15.80 | 404,000 | 737,637 | 0 | |
| 02/06/2026 |
15.80
|
7,945,800 | 16.20 | 16.20 | 15.80 | 249,800 | 1,714,421 | 0 | |
| 01/06/2026 |
16.10
|
5,955,400 | 16.15 | 16.25 | 16 | 107,200 | 277,366 | 0 | |
| 29/05/2026 |
16.10
|
8,214,700 | 16.30 | 16.40 | 16.10 | 56,200 | 995,400 | 0 | |
| 28/05/2026 |
16.30
|
16,751,900 | 16.70 | 16.95 | 16.30 | 280,100 | 642,963 | 0 | |
| 27/05/2026 |
16.70
|
27,846,100 | 16.25 | 16.85 | 16.10 | 1,376,300 | 1,845,200 | 0 | |
| 26/05/2026 |
16.25
|
12,747,000 | 15.85 | 16.30 | 15.85 | 581,700 | 1,716,179 | 0 | |
| 25/05/2026 |
15.90
|
2,308,800 | 15.85 | 15.95 | 15.70 | 155,000 | 136,070 | 0 | |
| 22/05/2026 |
15.70
|
2,513,700 | 15.90 | 15.90 | 15.65 | 24,900 | 1,594,300 | 0 | |
| 21/05/2026 |
15.90
|
5,016,000 | 15.70 | 15.90 | 15.60 | 18,000 | 780,600 | 0 | |
| 20/05/2026 |
15.70
|
9,168,400 | 15.80 | 15.85 | 15.05 | 309,900 | 280,112 | 0 | |
| 19/05/2026 |
15.80
|
6,617,100 | 16.10 | 16.10 | 15.75 | 55,500 | 184,963 | 0 | |
| 18/05/2026 |
16.10
|
3,575,300 | 16 | 16.10 | 15.90 | 219,100 | 17,679 | 0 | |
| 15/05/2026 |
16.10
|
5,130,600 | 16.05 | 16.15 | 15.95 | 37,978 | 92,842 | 0 | |
| 14/05/2026 |
16.05
|
3,275,200 | 16 | 16.20 | 15.95 | 21,800 | 145,400 | 0 | |
| 13/05/2026 |
15.95
|
2,832,800 | 16.15 | 16.15 | 15.95 | 26,000 | 22,600 | 0 | |
| 12/05/2026 |
16
|
2,263,500 | 16.05 | 16.10 | 15.95 | 48,700 | 13,095 | 0 | |
| 11/05/2026 |
15.95
|
6,157,000 | 16.05 | 16.25 | 15.95 | 311,900 | 288,100 | 0 | |
| 08/05/2026 |
16.05
|
3,838,800 | 16.15 | 16.20 | 16 | 9,900 | 61,118 | 0 | |
| 07/05/2026 |
16.10
|
4,510,300 | 16.20 | 16.30 | 16.10 | 238,250 | 177,102 | 0 | |
| 06/05/2026 |
16.20
|
3,382,000 | 16 | 16.25 | 15.95 | 39,400 | 8,026 | 0 | |
| 05/05/2026 |
15.95
|
5,576,500 | 16.10 | 16.15 | 15.85 | 16,800 | 539,100 | 0 | |
| 04/05/2026 |
16.15
|
4,132,700 | 16.45 | 16.45 | 16.15 | 27,500 | 857,600 | 0 | |
| 29/04/2026: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 29/04/2026 |
16.30
|
5,111,400 | 16.50 | 16.55 | 16.30 | 46,800 | 1,340,689 | 0 | |
| 28/04/2026 |
16.45
|
5,270,400 | 16.50 | 16.59 | 16.40 | 10,700 | 885,900 | 0 | |
| 24/04/2026 |
16.36
|
3,303,900 | 16.31 | 16.40 | 16.26 | 24,300 | 289,540 | 0 | |
| 23/04/2026 |
16.31
|
10,932,100 | 16.45 | 16.64 | 16.21 | 14,800 | 229,211 | 0 | |
| 22/04/2026 |
16.40
|
4,426,300 | 16.36 | 16.45 | 16.26 | 32,100 | 114,300 | 0 | |
| 21/04/2026 |
16.31
|
5,919,100 | 16.59 | 16.64 | 16.31 | 8,100 | 194,000 | 0 | |
| 20/04/2026 |
16.59
|
4,624,000 | 16.54 | 16.59 | 16.40 | 483,901 | 24,915 | 0 | |
| 17/04/2026 |
16.45
|
5,665,400 | 16.36 | 16.54 | 16.21 | 81,100 | 6,400 | 0 | |