| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
1,531.13
|
1,454,824,673 | 1,521.02 | 1,534.04 | 1,519.91 | 0 | 0 | 0 |
| 24/07/2025 |
1,521.02
|
1,389,163,200 | 1,520.25 | 1,525.32 | 1,502.82 | 112,467,000 | 106,796,200 | -432.9 |
| 23/07/2025 |
1,512.31
|
1,438,007,400 | 1,519.58 | 1,523.37 | 1,507.14 | 100,059,500 | 108,870,400 | -189.3 |
| 22/07/2025 |
1,509.54
|
1,229,770,900 | 1,484.15 | 1,509.67 | 1,476.61 | 108,101,100 | 102,201,800 | 84.1 |
| 21/07/2025 |
1,485.05
|
1,388,123,900 | 1,508.60 | 1,511.96 | 1,485.05 | 114,370,000 | 107,243,400 | -75.4 |
| 18/07/2025 |
1,497.28
|
1,458,843,700 | 1,497.53 | 1,501.20 | 1,484.29 | 90,914,000 | 80,607,500 | -41.1 |
| 17/07/2025 |
1,490.01
|
1,404,149,000 | 1,481.79 | 1,494.36 | 1,481.44 | 113,884,900 | 112,177,800 | 36.0 |
| 16/07/2025 |
1,467.19
|
1,217,850,400 | 1,459.87 | 1,467.52 | 1,457.31 | 104,720,600 | 63,515,000 | 352.9 |
| 15/07/2025 |
1,460.65
|
1,331,406,200 | 1,473.80 | 1,476.32 | 1,460.49 | 117,117,400 | 83,420,800 | 791.3 |
| 14/07/2025 |
1,470.42
|
1,255,895,600 | 1,471.40 | 1,473.93 | 1,447.72 | 105,188,000 | 92,711,300 | 91.1 |
| 11/07/2025 |
1,457.76
|
1,231,433,400 | 1,451.12 | 1,463.91 | 1,448.29 | 0 | 0 | 0 |
| 10/07/2025 |
1,445.64
|
1,073,003,900 | 1,437.18 | 1,446.16 | 1,434.06 | 0 | 0 | 0 |
| 09/07/2025 |
1,431.32
|
1,430,114,600 | 1,421.12 | 1,432.29 | 1,420.26 | 0 | 0 | 0 |
| 08/07/2025 |
1,415.46
|
1,174,200,000 | 1,406.80 | 1,415.76 | 1,403.36 | 16,547,387 | 102,848,716 | 1,437.9 |
| 07/07/2025 |
1,402.06
|
1,229,755,700 | 1,393.34 | 1,402.45 | 1,393.24 | 151,707,298 | 83,965,187 | 1,226.1 |
| 04/07/2025 |
1,386.97
|
834,459,400 | 1,385.19 | 1,388.04 | 1,379.40 | 124,924,691 | 57,069,177 | 1,615.8 |
| 03/07/2025 |
1,381.96
|
1,314,346,000 | 1,381.64 | 1,392.39 | 1,377.06 | 138,409,228 | 67,639,148 | 2,258.4 |
| 02/07/2025 |
1,384.59
|
848,402,400 | 1,377.26 | 1,384.82 | 1,375.26 | 82,864,344 | 46,358,032 | 900.1 |
| 01/07/2025 |
1,377.84
|
724,810,900 | 1,378.14 | 1,382.16 | 1,369.74 | 6,239,002 | 71,989,754 | -357.6 |
| 30/06/2025 |
1,376.07
|
635,988,400 | 1,375.76 | 1,377.30 | 1,372.03 | 68,768,985 | 49,948,477 | 611.0 |
| 27/06/2025 |
1,371.44
|
677,408,300 | 1,369.13 | 1,373.28 | 1,362.09 | 58,017,011 | 61,198,135 | 5.4 |
| 26/06/2025 |
1,365.67
|
598,388,700 | 1,368.73 | 1,370.61 | 1,360.78 | 57,838,848 | 64,320,564 | -264.8 |
| 25/06/2025 |
1,366.75
|
732,668,400 | 1,369.05 | 1,371.57 | 1,365.47 | 57,566,991 | 57,399,624 | 191.1 |
| 24/06/2025 |
1,366.77
|
881,075,100 | 1,365.69 | 1,371.24 | 1,362.05 | 0 | 0 | 0 |
| 23/06/2025 |
1,358.18
|
733,716,900 | 1,345.24 | 1,358.43 | 1,338.49 | 48,980,554 | 63,729,598 | -148.0 |
| 20/06/2025 |
1,349.35
|
777,899,400 | 1,354.69 | 1,356.78 | 1,347.36 | 103,133,771 | 97,766,037 | -55.4 |
| 19/06/2025 |
1,352.04
|
650,526,500 | 1,346.33 | 1,353.96 | 1,342.08 | 43,656,445 | 5,777,994 | -87.8 |
| 18/06/2025 |
1,346.83
|
765,955,700 | 1,350.17 | 1,353.99 | 1,341.64 | 73,796,927 | 66,607,966 | -2,131.2 |
| 17/06/2025 |
1,347.69
|
761,925,600 | 1,343.70 | 1,353.01 | 1,339.39 | 84,438,861 | 67,198,853 | 561.5 |
| 16/06/2025 |
1,338.11
|
777,670,300 | 1,314.05 | 1,338.72 | 1,313.40 | 0 | 0 | 0 |
| 13/06/2025 |
1,315.49
|
1,162,899,800 | 1,313.08 | 1,321 | 1,304.12 | 0 | 0 | 0 |
| 12/06/2025 |
1,322.99
|
810,608,400 | 1,321.25 | 1,326.03 | 1,316.80 | 98,681,533 | 75,280,032 | 456.6 |
| 11/06/2025 |
1,315.20
|
539,249,500 | 1,322.07 | 1,322.07 | 1,306.18 | 0 | 0 | 0 |
| 10/06/2025 |
1,316.23
|
702,363,000 | 1,307.74 | 1,323.61 | 1,307.74 | 0 | 0 | 0 |
| 09/06/2025 |
1,310.57
|
717,959,400 | 1,329.66 | 1,331.56 | 1,310.57 | 55,418,956 | 73,489,123 | -343.3 |
| 06/06/2025 |
1,329.89
|
900,021,900 | 1,339.13 | 1,341.78 | 1,329.67 | 0 | 0 | 0 |
| 05/06/2025 |
1,342.09
|
756,220,200 | 1,346.33 | 1,347.14 | 1,336.11 | 50,640,307 | 69,929,485 | -476.0 |
| 04/06/2025 |
1,345.74
|
951,867,300 | 1,350.52 | 1,351.14 | 1,341.53 | 81,328,500 | 66,294,100 | -1.2 |
| 03/06/2025 |
1,347.25
|
1,034,161,500 | 1,341.31 | 1,350.89 | 1,339.56 | 13,047,539 | 73,222,095 | 853.6 |
| 02/06/2025 |
1,336.30
|
859,792,300 | 1,330.71 | 1,336.77 | 1,322.95 | 87,383,413 | 74,938,555 | -211.4 |
| 30/05/2025 |
1,332.60
|
909,874,900 | 1,343.32 | 1,344.32 | 1,328.74 | 79,869,027 | 113,388,504 | -1,059.0 |
| 29/05/2025 |
1,341.86
|
894,512,900 | 1,346.54 | 1,348.31 | 1,335.62 | 104,019,002 | 88,877,947 | -257.1 |
| 28/05/2025 |
1,341.87
|
898,070,400 | 1,344.08 | 1,348.05 | 1,337.18 | 66,547,517 | 75,692,472 | -185.3 |
| 27/05/2025 |
1,339.81
|
1,087,996,400 | 1,338.09 | 1,339.84 | 1,329.60 | 73,448,595 | 135,074,590 | -1,126.8 |
| 26/05/2025 |
1,332.51
|
995,694,500 | 1,317.01 | 1,332.60 | 1,288.86 | 90,150,196 | 91,474,012 | -37.0 |
| 23/05/2025 |
1,314.46
|
670,601,900 | 1,313.93 | 1,320.07 | 1,308.62 | 58,482,556 | 66,201,135 | -138.4 |
| 22/05/2025 |
1,313.84
|
1,175,703,300 | 1,319.97 | 1,331.93 | 1,312.82 | 0 | 0 | 0 |
| 21/05/2025 |
1,323.05
|
1,054,310,500 | 1,329.83 | 1,331.60 | 1,313.13 | 103,940,961 | 87,265,788 | 478.6 |
| 20/05/2025 |
1,315.15
|
917,183,900 | 1,298.62 | 1,316.67 | 1,298.62 | 89,145,366 | 99,559,720 | -524.1 |
| 19/05/2025 |
1,296.29
|
888,012,900 | 1,293.61 | 1,306.20 | 1,291.66 | 0 | 0 | 0 |
| 16/05/2025 |
1,301.39
|
891,476,200 | 1,314.25 | 1,316.53 | 1,299.10 | 0 | 0 | 0 |
| 15/05/2025 |
1,313.20
|
1,113,717,600 | 1,314.19 | 1,316.54 | 1,301.61 | 0 | 0 | 0 |
| 14/05/2025 |
1,309.73
|
982,402,600 | 1,295.30 | 1,312.10 | 1,294.66 | 0 | 0 | 0 |
| 13/05/2025 |
1,293.43
|
947,202,300 | 1,292.75 | 1,294.06 | 1,285.53 | 0 | 0 | 0 |
| 12/05/2025 |
1,283.26
|
897,833,900 | 1,272.66 | 1,283.86 | 1,267.70 | 0 | 0 | 0 |
| 09/05/2025 |
1,267.30
|
732,307,300 | 1,274.50 | 1,275.47 | 1,264.87 | 0 | 0 | 0 |
| 08/05/2025 |
1,269.80
|
806,212,625 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/05/2025 |
1,248.94
|
691,826,480 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/05/2025 |
1,241.95
|
780,470,840 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/05/2025 |
1,240.05
|
605,745,032 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2025 |
1,226.30
|
561,661,016 | 1,227.25 | 1,229.10 | 1,222.30 | 49,653,039 | 57,704,422 | -268.0 |
| 28/04/2025 |
1,226.80
|
576,313,016 | 1,234.30 | 1,234.30 | 1,222.56 | 59,504,414 | 54,417,063 | -59.4 |
| 25/04/2025 |
1,229.23
|
787,289,901 | 1,227.16 | 1,230.72 | 1,220.67 | 60,427,785 | 75,844,614 | -615.5 |
| 24/04/2025 |
1,223.35
|
741,455,786 | 1,214.78 | 1,224.66 | 1,210.37 | 73,677,513 | 53,009,817 | 498.4 |
| 23/04/2025 |
1,211
|
786,534,109 | 1,215.65 | 1,216.28 | 1,202.27 | 64,562,524 | 66,891,019 | -128.3 |
| 22/04/2025 |
1,197.13
|
1,615,665,359 | 1,201.38 | 1,203.82 | 1,136.98 | 140,481,996 | 125,463,545 | 366.0 |
| 21/04/2025 |
1,207.07
|
819,133,019 | 1,220.38 | 1,222.77 | 1,201.63 | 58,899,014 | 61,206,586 | 81.2 |
| 18/04/2025 |
1,219.12
|
1,039,406,282 | 1,228.37 | 1,234.67 | 1,219.12 | 71,183,680 | 78,246,067 | -16.4 |
| 17/04/2025 |
1,217.25
|
697,087,594 | 1,201.63 | 1,217.25 | 1,197.50 | 69,776,343 | 78,874,398 | -170.5 |
| 16/04/2025 |
1,210.30
|
762,327,891 | 1,225.29 | 1,233.84 | 1,205.93 | 66,409,359 | 65,196,284 | -379.3 |
| 15/04/2025 |
1,227.79
|
1,004,299,988 | 1,233.20 | 1,246.21 | 1,221.75 | 89,251,459 | 79,330,814 | 84.6 |
| 14/04/2025 |
1,241.44
|
983,147,350 | 1,235.01 | 1,242.94 | 1,226.06 | 101,990,217 | 104,867,088 | -168.9 |
| 11/04/2025 |
1,222.46
|
1,697,947,853 | 1,198.25 | 1,222.46 | 1,180.59 | 167,599,576 | 135,813,839 | 984.2 |
| 10/04/2025 |
1,168.34
|
280,341,215 | 1,166.09 | 1,168.40 | 1,165.86 | 18,921,840 | 39,708,815 | -868.1 |
| 09/04/2025 |
1,094.30
|
1,518,648,938 | 1,073.61 | 1,141.35 | 1,073.61 | 155,515,328 | 150,618,186 | 80.0 |
| 08/04/2025 |
1,132.79
|
1,055,789,483 | 1,173.14 | 1,174.40 | 1,130.98 | 62,888,256 | 118,583,245 | -1,726.2 |
| 04/04/2025 |
1,210.67
|
1,873,633,940 | 1,159.33 | 1,210.67 | 1,158.17 | 134,829,957 | 219,723,359 | -2,802.4 |
| 03/04/2025 |
1,229.84
|
1,716,843,434 | 1,272.87 | 1,277.90 | 1,229.41 | 67,021,308 | 201,059,982 | -3,689.3 |
| 02/04/2025 |
1,317.83
|
709,130,132 | 1,321.53 | 1,324.46 | 1,317.68 | 69,122,232 | 84,580,782 | -719.3 |
| 01/04/2025 |
1,317.33
|
550,211,861 | 1,313.03 | 1,317.46 | 1,308.06 | 53,154,240 | 64,878,949 | -440.2 |
| 31/03/2025 |
1,306.86
|
753,141,476 | 1,313.51 | 1,314.09 | 1,304.10 | 47,126,588 | 79,638,181 | -1,134.7 |
| 28/03/2025 |
1,317.46
|
635,792,433 | 1,324.42 | 1,325.34 | 1,315.72 | 55,029,816 | 56,557,042 | -451.6 |
| 27/03/2025 |
1,323.81
|
564,278,774 | 1,325.98 | 1,328.82 | 1,323.01 | 35,821,886 | 37,876,089 | -110.9 |
| 26/03/2025 |
1,326.09
|
734,761,077 | 1,333.33 | 1,338.55 | 1,323.69 | 40,869,461 | 49,302,407 | -529.7 |
| 25/03/2025 |
1,331.92
|
825,911,387 | 1,335.29 | 1,337.60 | 1,329.81 | 0 | 0 | 0 |
| 24/03/2025 |
1,330.32
|
794,981,660 | 1,322.90 | 1,330.32 | 1,316.73 | 48,551,515 | 81,539,686 | -828.0 |
| 21/03/2025 |
1,321.88
|
714,329,789 | 1,324 | 1,325.22 | 1,320.67 | 0 | 0 | 0 |
| 20/03/2025 |
1,323.93
|
821,245,236 | 1,326.80 | 1,332.41 | 1,316.11 | 62,958,118 | 92,398,093 | -1,455.1 |
| 19/03/2025 |
1,324.63
|
835,603,365 | 1,330.40 | 1,330.70 | 1,320.85 | 61,616,051 | 82,610,530 | -1,504.1 |
| 18/03/2025 |
1,330.97
|
810,147,102 | 1,340.16 | 1,341.65 | 1,330.97 | 57,457,766 | 55,600,672 | -424.1 |
| 17/03/2025 |
1,336.26
|
837,533,176 | 1,330.62 | 1,336.26 | 1,329.05 | 61,743,899 | 46,266,200 | 192.9 |
| 14/03/2025 |
1,326.15
|
939,830,088 | 1,325.84 | 1,333.32 | 1,324.30 | 104,019,474 | 72,038,163 | -249.8 |
| 13/03/2025 |
1,326.27
|
997,493,162 | 1,335.66 | 1,340.91 | 1,324.87 | 67,341,049 | 71,492,143 | 84.7 |
| 12/03/2025 |
1,334.41
|
851,269,716 | 1,337.87 | 1,342.91 | 1,331.75 | 47,287,856 | 69,491,524 | -989.5 |
| 11/03/2025 |
1,332.54
|
847,446,213 | 1,319.17 | 1,332.54 | 1,315.92 | 56,955,952 | 62,839,113 | -219.0 |
| 10/03/2025 |
1,330.28
|
856,953,551 | 1,331.60 | 1,335.87 | 1,326.51 | 53,610,109 | 57,922,685 | -580.6 |
| 07/03/2025 |
1,326.05
|
892,233,477 | 1,320.10 | 1,327.07 | 1,318.71 | 0 | 0 | 0 |
| 06/03/2025 |
1,318.22
|
983,977,939 | 1,308.02 | 1,318.22 | 1,307.91 | 83,576,867 | 66,280,692 | 436.9 |
| 05/03/2025 |
1,304.71
|
770,488,829 | 1,312.84 | 1,319.52 | 1,304.71 | 173,732,171 | 189,926,362 | -445.7 |
| 04/03/2025 |
1,311.91
|
935,914,817 | 1,306.82 | 1,313.21 | 1,298.28 | 59,349,489 | 84,894,126 | -289.0 |