| 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) |
| 01/06/2026 |
305.18
|
43,512,380 | 305.11 | 305.66 | 304.31 | 2,983,750 | 1,183,781 | 22.2 |
| 29/05/2026 |
294.94
|
39,196,660 | 290.16 | 294.94 | 289.84 | 1,065,002 | 3,216,333 | -49.8 |
| 28/05/2026 |
285.56
|
43,897,216 | 287.07 | 288.08 | 284.95 | 2,053,200 | 818,205 | 36.3 |
| 27/05/2026 |
282.23
|
35,065,715 | 282.92 | 283.63 | 281.43 | 1,539,671 | 811,957 | 29.4 |
| 26/05/2026 |
278.15
|
71,482,127 | 271.90 | 278.39 | 271.89 | 2,511,730 | 2,461,005 | 3.0 |
| 25/05/2026 |
271.80
|
38,200,552 | 267.69 | 272.38 | 265.67 | 931,608 | 4,228,467 | -74.7 |
| 22/05/2026 |
267.51
|
60,361,725 | 267.91 | 268.72 | 264.71 | 1,000,401 | 1,742,047 | -30.2 |
| 21/05/2026 |
264.37
|
35,013,524 | 264.69 | 265.74 | 263.38 | 859,924 | 1,159,374 | -18.1 |
| 20/05/2026 |
261.33
|
80,990,241 | 262.18 | 262.88 | 256.22 | 5,150,755 | 3,267,951 | 25.4 |
| 19/05/2026 |
259.50
|
71,966,568 | 259.60 | 262.20 | 258.81 | 1,261,629 | 3,024,613 | -74.9 |
| 18/05/2026 |
259.25
|
77,277,882 | 255.92 | 260.34 | 255.88 | 4,891,300 | 5,127,241 | -35.6 |
| 15/05/2026 |
257.42
|
53,721,563 | 257.46 | 259.95 | 256.52 | 2,837,809 | 2,080,767 | 12.5 |
| 14/05/2026 |
255.07
|
34,398,146 | 256.53 | 257.42 | 254.41 | 733,806 | 1,098,953 | -7.1 |
| 13/05/2026 |
254.62
|
59,455,679 | 254.02 | 255.86 | 253.13 | 728,231 | 2,737,663 | -60.3 |
| 12/05/2026 |
253.28
|
39,652,859 | 248.14 | 253.41 | 248.01 | 1,484,904 | 1,630,151 | -2.8 |
| 11/05/2026 |
248.06
|
63,722,252 | 246.86 | 249.16 | 246.70 | 1,963,887 | 2,215,459 | 16.8 |
| 08/05/2026 |
246.49
|
43,757,451 | 247.26 | 248.49 | 245.40 | 962,704 | 1,000,232 | 1.6 |
| 07/05/2026 |
247.76
|
42,735,835 | 248.67 | 249.44 | 247.49 | 1,885,637 | 1,725,021 | 12.3 |
| 06/05/2026 |
248.46
|
52,110,338 | 247.35 | 249.11 | 247.33 | 1,633,400 | 2,357,304 | -2.3 |
| 05/05/2026 |
247.42
|
47,024,017 | 250.13 | 250.61 | 246.36 | 1,574,890 | 1,614,537 | 14.9 |
| 04/05/2026 |
250.04
|
48,775,617 | 251.07 | 252.53 | 248.76 | 15,591,745 | 2,083,131 | 232.2 |
| 29/04/2026 |
250.66
|
53,996,023 | 249.43 | 251.70 | 249.17 | 3,116,631 | 504,815 | 74.8 |
| 28/04/2026 |
249.44
|
36,834,108 | 251.87 | 252.87 | 248.73 | 1,113,361 | 1,939,800 | -17.3 |
| 24/04/2026 |
251.95
|
41,482,278 | 253.34 | 253.73 | 250.62 | 1,781,690 | 1,663,149 | -2.2 |
| 23/04/2026 |
253.23
|
59,042,956 | 255.34 | 256.31 | 250.85 | 1,711,653 | 3,877,753 | -43.1 |
| 22/04/2026 |
255.36
|
39,692,698 | 253.30 | 256.76 | 252.50 | 1,354,809 | 1,887,499 | -4.3 |
| 21/04/2026 |
253.27
|
60,785,475 | 257.35 | 259.27 | 252.48 | 911,025 | 3,420,000 | -46.9 |
| 20/04/2026 |
257.33
|
38,168,370 | 260.49 | 260.98 | 256.11 | 879,269 | 1,564,218 | -26.9 |
| 17/04/2026 |
260
|
58,023,331 | 256.58 | 261.80 | 256.50 | 1,180,851 | 3,392,824 | -43.9 |
| 16/04/2026 |
256.49
|
63,602,672 | 252.89 | 256.49 | 252.43 | 4,381,791 | 3,062,581 | 23.0 |
| 15/04/2026 |
252.72
|
70,869,803 | 252.97 | 254.21 | 252.27 | 2,430,530 | 686,394 | 31.8 |
| 14/04/2026 |
252.41
|
59,389,816 | 252.86 | 254.06 | 251.28 | 2,186,771 | 957,465 | 34.1 |
| 13/04/2026 |
251.66
|
72,121,550 | 250.74 | 253.18 | 250.25 | 671,451 | 1,403,526 | -24.9 |
| 10/04/2026 |
251.91
|
78,907,531 | 251.07 | 252.47 | 250.56 | 1,353,239 | 1,044,497 | 24.2 |
| 09/04/2026 |
250.98
|
76,194,142 | 253.07 | 253.12 | 250.18 | 1,522,406 | 444,120 | 22.6 |
| 08/04/2026 |
253.32
|
101,994,921 | 250.24 | 253.39 | 249.86 | 1,903,827 | 2,033,662 | -11.7 |
| 07/04/2026 |
246.70
|
48,052,423 | 244.76 | 246.91 | 243.82 | 2,528,441 | 1,137,600 | 41.6 |
| 06/04/2026 |
245.03
|
52,772,821 | 248.74 | 248.97 | 244.42 | 1,982,195 | 1,139,723 | 16.9 |
| 03/04/2026 |
248.68
|
57,842,053 | 250.67 | 251.36 | 247.18 | 2,024,719 | 1,229,785 | 32.2 |
| 02/04/2026 |
250.36
|
62,522,630 | 251.70 | 251.74 | 248.70 | 2,785,240 | 2,043,580 | 33.7 |
| 01/04/2026 |
251.46
|
91,700,127 | 252.63 | 254.48 | 250.36 | 11,089,617 | 3,226,115 | 181.0 |
| 31/03/2026 |
250.98
|
87,263,994 | 250.89 | 252.76 | 249.95 | 20,003,205 | 3,524,537 | 315.6 |
| 30/03/2026 |
250.59
|
60,055,817 | 250.39 | 251.35 | 249.35 | 3,501,710 | 3,069,879 | 26.9 |
| 27/03/2026 |
252.36
|
91,962,802 | 248.37 | 252.36 | 248.32 | 5,380,405 | 4,848,338 | 51.8 |
| 26/03/2026 |
248.21
|
61,592,038 | 249.99 | 250.27 | 246.95 | 3,881,500 | 2,638,151 | 39.8 |
| 25/03/2026 |
249.67
|
80,905,258 | 244.69 | 249.71 | 244.53 | 8,539,007 | 5,254,857 | 126.5 |
| 24/03/2026 |
243.81
|
59,532,836 | 239.44 | 243.81 | 239.44 | 5,382,801 | 1,470,600 | 92.5 |
| 23/03/2026 |
237.54
|
79,680,081 | 242.14 | 242.51 | 235.75 | 7,408,738 | 4,323,360 | 86.9 |
| 20/03/2026 |
243.46
|
67,042,628 | 245.78 | 246.08 | 241.83 | 11,203,141 | 6,472,032 | 94.7 |
| 19/03/2026 |
245.73
|
69,014,481 | 247.28 | 247.28 | 243.82 | 3,247,464 | 3,604,387 | -27.3 |
| 18/03/2026 |
247.78
|
70,849,943 | 247.69 | 248.68 | 245.23 | 5,201,105 | 2,550,069 | 92.6 |
| 17/03/2026 |
246.86
|
62,908,689 | 246.33 | 248.88 | 245.92 | 2,895,737 | 2,910,950 | -10.0 |
| 16/03/2026 |
245.74
|
78,124,184 | 246.13 | 247.48 | 243.17 | 5,299,507 | 4,339,500 | 70.1 |
| 13/03/2026 |
245.84
|
90,171,594 | 247.86 | 248.44 | 243.57 | 3,645,656 | 5,901,981 | -78.0 |
| 12/03/2026 |
247.85
|
75,350,615 | 247.19 | 247.85 | 243 | 3,318,208 | 5,207,910 | -92.5 |
| 11/03/2026 |
247.02
|
74,574,636 | 240.15 | 247.02 | 240.03 | 4,949,948 | 1,431,369 | 75.9 |
| 10/03/2026 |
240.07
|
133,680,744 | 236.69 | 242.07 | 235.61 | 6,293,435 | 8,045,500 | -53.1 |
| 09/03/2026 |
235.36
|
134,246,690 | 250.26 | 250.26 | 233.39 | 10,384,675 | 4,645,887 | 105.8 |
| 06/03/2026 |
253.64
|
94,345,886 | 257.80 | 258.91 | 252.96 | 3,605,338 | 6,192,482 | -82.1 |
| 05/03/2026 |
257.59
|
142,421,429 | 258.90 | 260.12 | 255.96 | 5,669,240 | 7,128,876 | -109.9 |
| 04/03/2026 |
252.41
|
126,881,398 | 259.92 | 260.96 | 252.41 | 4,907,727 | 5,274,020 | -79.2 |
| 03/03/2026 |
260.01
|
108,285,208 | 260.12 | 261.52 | 258.63 | 4,940,620 | 3,376,927 | -21.8 |
| 02/03/2026 |
259
|
124,016,338 | 261.70 | 261.70 | 256.84 | 4,943,577 | 4,791,498 | 21.8 |
| 27/02/2026 |
262.82
|
87,321,900 | 262.52 | 263.69 | 261.32 | 3,193,629 | 4,353,038 | 3.1 |
| 26/02/2026 |
262.33
|
52,989,561 | 263.83 | 264.07 | 260.97 | 1,346,159 | 2,861,420 | -69.1 |
| 25/02/2026 |
263.23
|
70,089,446 | 262.97 | 265.33 | 261.90 | 0 | 0 | 0 |
| 24/02/2026 |
262.72
|
75,078,471 | 262.11 | 264.05 | 261.77 | 0 | 0 | 0 |
| 23/02/2026 |
261.83
|
58,565,643 | 257.72 | 261.96 | 257.72 | 0 | 0 | 0 |
| 13/02/2026 |
257.06
|
44,041,909 | 256.38 | 257.28 | 254.98 | 0 | 0 | 0 |
| 12/02/2026 |
256.48
|
41,392,225 | 256.43 | 256.98 | 254.83 | 0 | 0 | 0 |
| 11/02/2026 |
255.86
|
53,961,472 | 253.90 | 256.86 | 253.36 | 0 | 0 | 0 |
| 10/02/2026 |
253.77
|
57,090,377 | 256.44 | 258.34 | 250.95 | 0 | 0 | 0 |
| 09/02/2026 |
256.01
|
38,544,264 | 257.35 | 258.28 | 254.76 | 0 | 0 | 0 |
| 06/02/2026 |
256.28
|
96,117,751 | 263.17 | 263.17 | 255.84 | 0 | 0 | 0 |
| 05/02/2026 |
263.04
|
64,388,478 | 266.35 | 267.68 | 262.18 | 0 | 0 | 0 |
| 04/02/2026 |
265.95
|
82,002,179 | 265.44 | 268.97 | 263.62 | 3,319,250 | 3,474,642 | 5.1 |
| 03/02/2026 |
265.18
|
83,489,132 | 263.74 | 265.71 | 263.74 | 3,901,100 | 5,543,328 | 4.1 |
| 02/02/2026 |
260.39
|
82,802,084 | 255.93 | 260.39 | 255.90 | 2,751,000 | 3,291,472 | -34.3 |
| 30/01/2026 |
256.13
|
90,416,645 | 253.45 | 256.86 | 253.32 | 4,649,322 | 3,005,257 | 29.8 |
| 29/01/2026 |
252.72
|
60,762,648 | 252.48 | 254.35 | 251.03 | 2,144,919 | 6,313,431 | -103.0 |
| 28/01/2026 |
252.47
|
98,312,275 | 252.15 | 256.52 | 250.31 | 4,158,396 | 4,777,889 | 20.0 |
| 27/01/2026 |
252.84
|
56,580,677 | 247.17 | 252.85 | 247.17 | 1,877,385 | 3,309,462 | -24.1 |
| 26/01/2026 |
247.30
|
86,315,405 | 252.74 | 253.62 | 246.46 | 4,447,289 | 2,928,702 | 61.2 |
| 23/01/2026 |
252.96
|
74,809,982 | 258.49 | 258.76 | 252.13 | 4,092,950 | 6,057,054 | 6.1 |
| 22/01/2026 |
258.43
|
103,429,199 | 253.46 | 258.43 | 252.35 | 4,995,571 | 7,779,231 | -54.3 |
| 21/01/2026 |
252.66
|
102,417,926 | 252.90 | 253.39 | 249.93 | 6,305,030 | 5,307,665 | 88.6 |
| 20/01/2026 |
253.11
|
80,180,792 | 255.41 | 256.90 | 252.50 | 4,158,727 | 3,910,359 | 33.3 |
| 19/01/2026 |
254.95
|
67,000,495 | 252.89 | 255.57 | 252.89 | 3,062,949 | 3,674,766 | -7.7 |
| 16/01/2026 |
252.28
|
91,451,596 | 253.55 | 255.35 | 251.41 | 2,450,936 | 5,117,141 | -113.9 |
| 15/01/2026 |
253.16
|
82,372,999 | 253.70 | 254.13 | 249.59 | 3,211,219 | 6,069,175 | -90.3 |
| 14/01/2026 |
253.32
|
118,975,374 | 253.17 | 254.59 | 251.38 | 6,912,688 | 3,275,753 | 100.3 |
| 13/01/2026 |
252.85
|
104,981,103 | 252.98 | 254.29 | 251.87 | 2,979,380 | 4,866,701 | -47.0 |
| 12/01/2026 |
251.88
|
108,055,637 | 247.17 | 251.88 | 244.88 | 3,771,237 | 3,877,376 | -13.0 |
| 09/01/2026 |
247.10
|
102,963,889 | 249.39 | 250.55 | 246.04 | 4,313,653 | 4,269,226 | 13.4 |
| 08/01/2026 |
249.10
|
91,575,100 | 249.72 | 250.99 | 246.98 | 6,867,347 | 3,388,059 | 85.1 |
| 07/01/2026 |
249.40
|
64,217,095 | 246.98 | 249.82 | 246.94 | 2,785,265 | 2,057,720 | 25.0 |
| 06/01/2026 |
246.52
|
78,893,928 | 246.81 | 248.52 | 244.67 | 3,704,650 | 6,919,784 | -94.3 |
| 05/01/2026 |
246.74
|
75,342,449 | 248.91 | 251.33 | 245.76 | 3,312,477 | 3,627,812 | -2.3 |
| 31/12/2025 |
248.77
|
42,871,733 | 250.66 | 251.38 | 247.89 | 853,699 | 1,684,451 | -22.9 |
| 30/12/2025 |
250.50
|
31,612,017 | 251.55 | 252.21 | 248.29 | 1,160,600 | 1,212,361 | -5.9 |