| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.40 | -14.50% | 189,906,600 | -23,506,390 | 0 |
14.15
16.65
14.40
|
|
2 tháng
(2026-05-29) |
-1.95 | -12.11% | 361,825,600 | -40,602,772 | 0 |
14.15
16.65
14.40
|
|
3 tháng
(2026-04-29) |
-2.15 | -13.19% | 494,580,700 | -47,500,982 | 0 |
14.15
16.70
14.40
|
|
6 tháng
(2026-01-29) |
-2.44 | -14.72% | 852,461,800 | -54,383,548 | -96.7 |
14.15
16.88
14.40
|
|
12 tháng
(2025-08-04) |
-4.20 | -22.87% | 2,165,994,000 | -56,729,488 | -136.9 |
14.15
22.38
14.40
|
|
24 tháng
(2024-08-07) |
0.03 | 0.22% | 4,331,234,600 | -67,572,225 | -352.6 |
13.56
22.38
14.40
|
|
36 tháng
(2023-08-14) |
0.79 | 5.91% | 5,552,464,700 | -69,239,691 | -413.4 |
11.20
22.38
14.40
|
|
60 tháng
(2021-08-23) |
0.74 | 5.51% | 7,029,766,400 | -66,345,256 | -323.8 |
8.55
22.38
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/04/2026 |
16.26
|
6,846,200 | 16.50 | 16.50 | 16.21 | 110,980 | 1,458,050 | 0 | |
| 15/04/2026 |
16.45
|
7,675,300 | 16.83 | 16.83 | 16.45 | 9,600 | 25,280 | 0 | |
| 14/04/2026 |
16.69
|
6,829,000 | 16.92 | 16.97 | 16.69 | 34,720 | 1,024,600 | 0 | |
| 13/04/2026 |
16.83
|
17,728,900 | 16.45 | 17.11 | 16.40 | 911,400 | 630,800 | 0 | |
| 10/04/2026 |
16.54
|
10,411,800 | 16.36 | 16.64 | 16.31 | 292,700 | 61,400 | 0 | |
| 09/04/2026 |
16.26
|
4,937,800 | 16.50 | 16.50 | 16.17 | 193,800 | 606,600 | 0 | |
| 08/04/2026 |
16.45
|
11,248,400 | 16.17 | 16.54 | 16.02 | 193,600 | 1,043,700 | 0 | |
| 07/04/2026 |
15.83
|
2,726,400 | 15.83 | 15.93 | 15.69 | 31,200 | 129,900 | 0 | |
| 06/04/2026 |
15.79
|
3,636,500 | 15.79 | 15.98 | 15.69 | 802,400 | 98,600 | 0 | |
| 03/04/2026 |
15.79
|
4,380,800 | 16.07 | 16.12 | 15.79 | 133,900 | 146,300 | 0 | |
| 02/04/2026 |
16.02
|
4,091,500 | 16.26 | 16.26 | 15.98 | 14,400 | 95,200 | 0 | |
| 01/04/2026 |
16.31
|
5,681,800 | 16.26 | 16.50 | 16.21 | 670,700 | 438,500 | 0 | |
| 31/03/2026 |
16.07
|
4,166,800 | 16.17 | 16.31 | 16.02 | 415,000 | 130,300 | 0 | |
| 30/03/2026 |
16.02
|
3,507,600 | 15.93 | 16.21 | 15.93 | 101,000 | 44,800 | 0 | |
| 27/03/2026 |
16.12
|
6,298,900 | 15.98 | 16.31 | 15.98 | 260,400 | 806,300 | 0 | |
| 26/03/2026 |
16.07
|
3,021,400 | 16.36 | 16.36 | 16.02 | 60,900 | 567,500 | 0 | |
| 25/03/2026 |
16.36
|
8,611,500 | 15.93 | 16.36 | 15.83 | 2,970,329 | 338,500 | 0 | |
| 24/03/2026 |
15.83
|
4,879,400 | 15.64 | 16.02 | 15.55 | 196,900 | 16,400 | 0 | |
| 23/03/2026 |
15.45
|
5,663,500 | 15.79 | 15.88 | 15.36 | 329,900 | 331,900 | 0 | |
| 20/03/2026 |
15.93
|
3,343,200 | 15.88 | 16.02 | 15.83 | 108,000 | 1,389,100 | -21.6 | |
| 19/03/2026 |
15.93
|
6,027,800 | 16.07 | 16.12 | 15.74 | 352,100 | 130,200 | 3.8 | |
| 18/03/2026 |
16.21
|
4,526,100 | 16.31 | 16.36 | 15.98 | 656,400 | 717,800 | -1.1 | |
| 17/03/2026 |
16.12
|
8,879,700 | 16.21 | 16.36 | 16.12 | 130,500 | 339,400 | -3.5 | |
| 16/03/2026 |
16.12
|
2,941,300 | 16.02 | 16.12 | 15.88 | 2,280,100 | 368,100 | 32.3 | |
| 13/03/2026 |
16.02
|
4,482,400 | 15.79 | 16.12 | 15.69 | 2,280,100 | 368,100 | 32.3 | |
| 12/03/2026 |
15.79
|
3,945,300 | 16.12 | 16.12 | 15.74 | 4,500 | 677,800 | -11.3 | |
| 11/03/2026 |
16.17
|
11,598,900 | 15.41 | 16.31 | 15.36 | 1,139,800 | 88,400 | 17.2 | |
| 10/03/2026 |
15.26
|
9,851,800 | 15.45 | 15.55 | 15.12 | 436,900 | 498,900 | -1.0 | |
| 09/03/2026 |
14.84
|
25,152,500 | 14.89 | 15.08 | 14.74 | 436,900 | 498,900 | -1.0 | |
| 06/03/2026 |
15.83
|
2,831,000 | 15.98 | 16.02 | 15.83 | 302,500 | 32,700 | 4.5 | |