| 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) |
| 02/06/2026 |
1,826.47
|
712,979,900 | 1,845.32 | 1,858.76 | 1,817.53 | 42,871,862 | 78,437,928 | -546.6 |
| 01/06/2026 |
1,844.54
|
477,008,200 | 1,867.26 | 1,871.09 | 1,836.21 | 27,101,238 | 51,265,506 | -647.0 |
| 29/05/2026 |
1,863.49
|
605,552,400 | 1,864.42 | 1,873.17 | 1,855.96 | 41,394,131 | 65,278,088 | -703.0 |
| 28/05/2026 |
1,863.67
|
662,946,900 | 1,869.70 | 1,882.66 | 1,857.25 | 41,242,786 | 64,057,799 | -587.3 |
| 27/05/2026 |
1,874.43
|
738,639,700 | 1,889.87 | 1,889.87 | 1,861.05 | 50,660,418 | 67,782,258 | -820.0 |
| 26/05/2026 |
1,884.18
|
653,839,900 | 1,889.15 | 1,889.15 | 1,876.32 | 53,681,180 | 95,942,891 | -898.2 |
| 25/05/2026 |
1,886.03
|
538,325,400 | 1,876.37 | 1,891.26 | 1,876.37 | 42,502,161 | 177,710,238 | -1,915.4 |
| 22/05/2026 |
1,877.13
|
692,643,700 | 1,896.74 | 1,896.74 | 1,856.08 | 54,397,976 | 203,823,284 | -3,173.7 |
| 21/05/2026 |
1,896.89
|
610,866,000 | 1,920.44 | 1,923.21 | 1,886.62 | 59,233,965 | 86,948,321 | -1,692.2 |
| 20/05/2026 |
1,913.23
|
1,162,450,200 | 1,907.10 | 1,919.39 | 1,859.22 | 79,709,293 | 99,206,204 | -29.1 |
| 19/05/2026 |
1,912.93
|
969,801,300 | 1,933.01 | 1,933.11 | 1,904.47 | 75,913,277 | 122,281,724 | -726.9 |
| 18/05/2026 |
1,927.94
|
848,822,600 | 1,916.56 | 1,932.62 | 1,908.78 | 61,093,994 | 83,044,511 | -617.5 |
| 15/05/2026 |
1,921.60
|
774,992,800 | 1,928.61 | 1,930.58 | 1,909.90 | 65,680,169 | 87,888,820 | -801.0 |
| 14/05/2026 |
1,925.46
|
643,389,000 | 1,899.18 | 1,927.74 | 1,883.98 | 77,031,546 | 72,611,050 | 254.6 |
| 13/05/2026 |
1,898.37
|
871,218,400 | 1,908.46 | 1,908.77 | 1,865.12 | 101,943,727 | 109,427,451 | -1,471.7 |
| 12/05/2026 |
1,901.10
|
710,517,800 | 1,893.36 | 1,906.64 | 1,875.25 | 55,205,621 | 88,802,303 | -823.7 |
| 11/05/2026 |
1,895.50
|
939,873,900 | 1,918.93 | 1,927.06 | 1,888.17 | 70,934,579 | 98,967,315 | -1,023.3 |
| 08/05/2026 |
1,915.37
|
914,284,200 | 1,911.15 | 1,921.81 | 1,897.06 | 71,410,572 | 98,739,709 | -889.5 |
| 07/05/2026 |
1,909.01
|
913,003,500 | 1,897.44 | 1,924.95 | 1,896.45 | 88,519,448 | 108,527,390 | -311.8 |
| 06/05/2026 |
1,891.20
|
787,614,800 | 1,881.22 | 1,892 | 1,868.92 | 92,365,329 | 113,526,207 | -1,101.1 |
| 05/05/2026 |
1,874.85
|
762,314,900 | 1,853.08 | 1,875.97 | 1,849.32 | 57,254,967 | 98,383,459 | -993.5 |
| 04/05/2026 |
1,854.06
|
671,298,200 | 1,870.66 | 1,876.80 | 1,840.43 | 62,282,330 | 90,997,522 | -1,031.6 |
| 29/04/2026 |
1,854.10
|
684,081,700 | 1,878.96 | 1,881.18 | 1,838.80 | 74,233,694 | 104,983,440 | -1,347.1 |
| 28/04/2026 |
1,875.84
|
631,088,700 | 1,850.07 | 1,887.69 | 1,848.98 | 68,084,832 | 82,271,421 | -532.6 |
| 24/04/2026 |
1,853.29
|
625,709,200 | 1,873.23 | 1,881.93 | 1,843.63 | 42,253,029 | 94,392,059 | -1,937.2 |
| 23/04/2026 |
1,870.36
|
1,014,702,100 | 1,868.31 | 1,888.99 | 1,855.09 | 65,146,590 | 110,867,850 | -1,659.6 |
| 22/04/2026 |
1,857.30
|
641,338,600 | 1,834.53 | 1,861.34 | 1,819.21 | 51,659,278 | 63,774,367 | -89.0 |
| 21/04/2026 |
1,833.48
|
841,329,000 | 1,851.74 | 1,866.10 | 1,831.81 | 73,265,180 | 87,387,643 | -380.0 |
| 20/04/2026 |
1,837.11
|
643,588,600 | 1,819.03 | 1,839.05 | 1,802.42 | 61,624,681 | 69,913,389 | -617.2 |
| 17/04/2026 |
1,817.17
|
708,729,100 | 1,832.33 | 1,846.19 | 1,812.21 | 51,943,629 | 70,593,531 | 104.1 |
| 16/04/2026 |
1,819.83
|
890,369,200 | 1,806.20 | 1,824.03 | 1,799.18 | 73,410,388 | 115,552,408 | -1,147.1 |
| 15/04/2026 |
1,800.65
|
867,853,100 | 1,787.24 | 1,801.83 | 1,786.65 | 58,497,248 | 87,873,761 | -3,504.2 |
| 14/04/2026 |
1,775.65
|
826,661,400 | 1,775.41 | 1,784.43 | 1,765.52 | 58,833,780 | 59,193,643 | 154.2 |
| 13/04/2026 |
1,758.96
|
825,933,100 | 1,738.57 | 1,765.67 | 1,733.18 | 42,267,314 | 46,171,010 | -99.0 |
| 10/04/2026 |
1,750
|
925,131,100 | 1,750.86 | 1,762.84 | 1,746.04 | 69,644,807 | 39,555,311 | 842.1 |
| 09/04/2026 |
1,736.68
|
1,006,848,400 | 1,750.88 | 1,754.77 | 1,736.68 | 89,613,111 | 87,877,284 | -2,492.3 |
| 08/04/2026 |
1,756.55
|
1,211,978,700 | 1,706.59 | 1,756.82 | 1,706.59 | 112,537,941 | 92,279,965 | -585.0 |
| 07/04/2026 |
1,677.54
|
563,089,100 | 1,677.99 | 1,690.31 | 1,665.36 | 40,451,347 | 68,321,359 | -825.3 |
| 06/04/2026 |
1,674.99
|
607,243,800 | 1,682.09 | 1,693.03 | 1,669.31 | 48,307,022 | 56,530,457 | -118.4 |
| 03/04/2026 |
1,684.04
|
750,444,600 | 1,700.14 | 1,713.95 | 1,679.17 | 57,590,870 | 88,838,826 | -1,568.5 |
| 02/04/2026 |
1,694.82
|
780,735,900 | 1,706.15 | 1,706.15 | 1,684.47 | 112,135,510 | 70,235,832 | 2,928.2 |
| 01/04/2026 |
1,702.93
|
885,531,400 | 1,713.92 | 1,715.21 | 1,700.18 | 116,716,128 | 117,484,992 | -867.6 |
| 31/03/2026 |
1,674.49
|
857,297,400 | 1,668.87 | 1,677.83 | 1,663.11 | 79,614,794 | 104,879,669 | -848.6 |
| 30/03/2026 |
1,662.54
|
793,800,500 | 1,646.08 | 1,671.60 | 1,637.58 | 63,890,953 | 105,115,315 | -1,362.1 |
| 27/03/2026 |
1,672.80
|
861,666,600 | 1,643.89 | 1,673.31 | 1,640.31 | 97,670,523 | 93,710,616 | -148.4 |
| 26/03/2026 |
1,644.63
|
701,366,700 | 1,661.88 | 1,661.88 | 1,634.55 | 78,231,861 | 96,051,624 | -741.3 |
| 25/03/2026 |
1,658.19
|
862,805,200 | 1,634.15 | 1,658.77 | 1,629.73 | 93,647,053 | 118,431,856 | -1,003.8 |
| 24/03/2026 |
1,614.77
|
731,576,200 | 1,626.34 | 1,630.63 | 1,602.92 | 118,310,536 | 127,483,751 | -582.7 |
| 23/03/2026 |
1,591.17
|
1,059,404,300 | 1,629.62 | 1,636.27 | 1,586.44 | 153,864,667 | 173,498,344 | -505.9 |
| 20/03/2026 |
1,647.81
|
916,041,800 | 1,698.62 | 1,698.62 | 1,647.16 | 186,028,354 | 248,796,152 | -1,891.1 |
| 19/03/2026 |
1,699.13
|
886,755,400 | 1,700.19 | 1,709.47 | 1,685.90 | 71,547,257 | 99,398,414 | -985.1 |
| 18/03/2026 |
1,713.83
|
772,738,800 | 1,718.30 | 1,742.87 | 1,703.40 | 76,422,883 | 117,726,497 | -2,553.4 |
| 17/03/2026 |
1,710.29
|
786,358,900 | 1,709.38 | 1,732.31 | 1,707.50 | 82,308,034 | 86,108,012 | -667.8 |
| 16/03/2026 |
1,693.21
|
794,763,700 | 1,701.06 | 1,707 | 1,680.70 | 66,380,439 | 113,159,172 | -1,377.2 |
| 13/03/2026 |
1,696.24
|
940,508,100 | 1,697.72 | 1,716.75 | 1,688.67 | 114,627,155 | 105,664,258 | -417.6 |
| 12/03/2026 |
1,709.61
|
922,941,200 | 1,716.62 | 1,725.52 | 1,701.59 | 84,581,001 | 84,891,804 | -207.4 |
| 11/03/2026 |
1,728.34
|
973,168,300 | 1,675.87 | 1,729.77 | 1,675.17 | 154,216,914 | 115,019,093 | 1,082.8 |
| 10/03/2026 |
1,676.73
|
1,415,919,700 | 1,697.87 | 1,716.62 | 1,651.29 | 166,640,399 | 148,206,256 | 1,129.9 |
| 09/03/2026 |
1,652.79
|
1,354,217,000 | 1,757.73 | 1,757.73 | 1,650.49 | 86,801,512 | 102,348,339 | -372.8 |
| 06/03/2026 |
1,767.84
|
1,022,839,500 | 1,801.08 | 1,807.31 | 1,767.84 | 83,124,840 | 124,342,922 | -1,311.8 |
| 05/03/2026 |
1,808.51
|
1,159,196,900 | 1,837.40 | 1,849.01 | 1,806.37 | 85,499,702 | 161,561,305 | -3,117.7 |
| 04/03/2026 |
1,767.46
|
1,577,207,600 | 1,803.54 | 1,833.33 | 1,766.86 | 125,482,859 | 181,277,642 | -1,695.9 |
| 03/03/2026 |
1,813.14
|
1,332,045,400 | 1,854.28 | 1,854.28 | 1,808.55 | 102,236,106 | 127,227,553 | -789.0 |
| 02/03/2026 |
1,846.10
|
1,526,548,500 | 1,876.01 | 1,885.14 | 1,844.25 | 159,592,563 | 152,277,853 | 759.1 |
| 27/02/2026 |
1,880.33
|
932,132,800 | 1,883.12 | 1,899.44 | 1,863.31 | 93,705,194 | 110,098,686 | 190.6 |
| 26/02/2026 |
1,879.64
|
828,408,200 | 1,861.16 | 1,882.17 | 1,859.04 | 128,333,403 | 177,481,731 | -3,067.9 |
| 25/02/2026 |
1,860.91
|
1,191,505,500 | 1,869.49 | 1,876.01 | 1,855.89 | 0 | 0 | 0 |
| 24/02/2026 |
1,867.62
|
1,049,005,400 | 1,862.18 | 1,867.69 | 1,849.60 | 0 | 0 | 0 |
| 23/02/2026 |
1,860.14
|
788,482,900 | 1,833.90 | 1,863.13 | 1,833.90 | 0 | 0 | 0 |
| 13/02/2026 |
1,824.09
|
623,845,100 | 1,818.07 | 1,824.19 | 1,792.91 | 0 | 0 | 0 |
| 12/02/2026 |
1,814.09
|
504,232,200 | 1,809.01 | 1,816.11 | 1,804.60 | 0 | 0 | 0 |
| 11/02/2026 |
1,796.85
|
883,010,000 | 1,768.18 | 1,799.92 | 1,763.96 | 0 | 0 | 0 |
| 10/02/2026 |
1,754.03
|
782,487,900 | 1,756 | 1,776.24 | 1,741.37 | 0 | 0 | 0 |
| 09/02/2026 |
1,754.82
|
564,237,500 | 1,769.76 | 1,771.73 | 1,749.87 | 0 | 0 | 0 |
| 06/02/2026 |
1,755.49
|
1,091,262,400 | 1,767.88 | 1,782.34 | 1,755.49 | 0 | 0 | 0 |
| 05/02/2026 |
1,782.56
|
767,650,700 | 1,789.14 | 1,800.10 | 1,782.18 | 0 | 0 | 0 |
| 04/02/2026 |
1,791.43
|
1,049,958,700 | 1,813.87 | 1,813.87 | 1,780.71 | 121,828,418 | 114,713,621 | -962.7 |
| 03/02/2026 |
1,813.40
|
981,309,300 | 1,807.09 | 1,827.22 | 1,805.22 | 106,901,573 | 105,966,724 | -623.9 |
| 02/02/2026 |
1,806.50
|
968,507,400 | 1,824.10 | 1,827.91 | 1,777.85 | 78,614,888 | 146,715,220 | -2,471.4 |
| 30/01/2026 |
1,829.04
|
913,816,900 | 1,822.10 | 1,831.97 | 1,813.81 | 105,136,683 | 73,508,872 | 688.4 |
| 29/01/2026 |
1,814.98
|
727,099,500 | 1,804.15 | 1,815.13 | 1,797.32 | 80,343,095 | 98,348,603 | -455.1 |
| 28/01/2026 |
1,802.91
|
923,730,200 | 1,837.67 | 1,842.61 | 1,793.13 | 190,511,439 | 230,214,348 | -1,785.8 |
| 27/01/2026 |
1,830.50
|
805,720,400 | 1,843.94 | 1,845.70 | 1,821.79 | 87,838,771 | 103,192,272 | -111.1 |
| 26/01/2026 |
1,843.72
|
1,058,286,200 | 1,876.81 | 1,879.45 | 1,833.21 | 99,542,504 | 109,583,765 | 106.0 |
| 23/01/2026 |
1,870.79
|
909,832,900 | 1,890.39 | 1,898.83 | 1,866.71 | 72,173,496 | 90,944,314 | -207.7 |
| 22/01/2026 |
1,882.73
|
993,672,600 | 1,895.08 | 1,904.56 | 1,874.81 | 144,794,914 | 177,596,597 | -1,463.8 |
| 21/01/2026 |
1,885.44
|
1,202,609,000 | 1,876.96 | 1,894.22 | 1,859.25 | 85,197,182 | 112,457,918 | -313.4 |
| 20/01/2026 |
1,893.78
|
1,056,696,800 | 1,904.58 | 1,915.11 | 1,884.60 | 114,006,337 | 148,286,239 | -1,678.2 |
| 19/01/2026 |
1,896.59
|
893,401,300 | 1,894.79 | 1,898.24 | 1,874.69 | 362,713,561 | 354,946,456 | 500.8 |
| 16/01/2026 |
1,879.13
|
1,058,372,200 | 1,875.14 | 1,901.22 | 1,873.31 | 73,769,708 | 123,777,933 | -1,130.6 |
| 15/01/2026 |
1,864.80
|
1,267,856,000 | 1,883.70 | 1,884.19 | 1,845.95 | 94,635,809 | 126,045,563 | -843.5 |
| 14/01/2026 |
1,894.44
|
1,401,757,300 | 1,910.32 | 1,918.46 | 1,870.87 | 117,242,465 | 121,719,269 | -465.5 |
| 13/01/2026 |
1,902.93
|
1,350,652,300 | 1,873.93 | 1,910.69 | 1,871.79 | 111,233,133 | 129,470,231 | -481.7 |
| 12/01/2026 |
1,877.33
|
1,383,441,900 | 1,880.95 | 1,887.92 | 1,868.89 | 152,224,052 | 113,231,272 | 1,069.8 |
| 09/01/2026 |
1,867.90
|
1,271,659,600 | 1,863.21 | 1,880.16 | 1,853.16 | 111,646,055 | 115,480,076 | 803.1 |
| 08/01/2026 |
1,855.56
|
1,233,082,400 | 1,881.99 | 1,888.33 | 1,850.11 | 141,357,258 | 99,176,330 | 464.2 |
| 07/01/2026 |
1,861.58
|
992,304,400 | 1,832.23 | 1,861.67 | 1,819.17 | 109,951,200 | 76,757,900 | 432.6 |
| 06/01/2026 |
1,816.27
|
891,155,300 | 1,795.57 | 1,817.06 | 1,790.44 | 95,895,370 | 104,702,843 | -416.7 |
| 05/01/2026 |
1,788.40
|
864,165,500 | 1,787.13 | 1,797.40 | 1,775.19 | 69,857,550 | 93,735,358 | -735.2 |
| 31/12/2025 |
1,784.49
|
632,946,700 | 1,760.81 | 1,787.75 | 1,760.14 | 50,254,185 | 37,759,448 | 714.4 |