| 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 |
172
|
475,000 | 163 | 178 | 162 | 2,100 | 4,000 | -0.3 |
| 29/05/2026 |
162.10
|
146,700 | 159 | 165 | 159 | 19,000 | 1,100 | 2.9 |
| 28/05/2026 |
159
|
116,200 | 156 | 163 | 156 | 4,900 | 5,400 | -0.1 |
| 27/05/2026 |
156.20
|
82,300 | 156 | 160 | 155 | 19,600 | 1,000 | 2.9 |
| 26/05/2026 |
156.80
|
53,700 | 158 | 160 | 155.40 | 2,200 | 5,700 | -0.6 |
| 25/05/2026 |
155.90
|
115,200 | 147.50 | 157 | 147.50 | 1,100 | 1,900 | -0.1 |
| 22/05/2026 |
146.80
|
19,500 | 147.90 | 147.90 | 146.30 | 1,600 | 0 | 0.2 |
| 21/05/2026 |
149.50
|
29,000 | 148 | 149.60 | 147.40 | 1,000 | 100 | 0.1 |
| 20/05/2026 |
148.80
|
50,100 | 149.10 | 149.50 | 144.50 | 100 | 3,000 | -0.4 |
| 19/05/2026 |
147
|
134,200 | 147 | 154.90 | 146 | 200 | 400 | 0.0 |
| 18/05/2026 |
147
|
61,400 | 148 | 148 | 144 | 1,300 | 0 | 0.2 |
| 15/05/2026 |
148
|
38,700 | 149 | 150 | 147.50 | 400 | 0 | 0.1 |
| 14/05/2026 |
149
|
51,500 | 147.20 | 150.50 | 146 | 500 | 0 | 0.1 |
| 13/05/2026 |
147.20
|
67,800 | 150.50 | 150.50 | 143.20 | 0 | 0 | 0 |
| 12/05/2026 |
150
|
40,400 | 154.60 | 154.60 | 149.30 | 0 | 0 | 0 |
| 11/05/2026 |
151
|
82,600 | 158.90 | 158.90 | 151 | 1,900 | 2,900 | -0.2 |
| 08/05/2026 |
158
|
57,300 | 154.50 | 161 | 153 | 600 | 11,000 | -1.6 |
| 07/05/2026 |
153
|
55,000 | 153.70 | 156.90 | 152.80 | 6,000 | 9,300 | -0.5 |
| 06/05/2026 |
154.90
|
32,900 | 150.80 | 155 | 148 | 200 | 2,000 | -0.3 |
| 05/05/2026 |
150.80
|
80,100 | 153.70 | 153.70 | 149 | 10,900 | 1,700 | 1.4 |
| 04/05/2026 |
153.80
|
108,800 | 164 | 166.90 | 153 | 4,700 | 7,700 | -0.5 |
| 29/04/2026 |
164
|
80,200 | 165 | 167.60 | 163.20 | 100 | 10,000 | -1.6 |
| 28/04/2026 |
166.20
|
131,300 | 160.10 | 168.40 | 160 | 1,500 | 5,300 | -0.6 |
| 24/04/2026 |
160.50
|
66,000 | 160 | 162.90 | 159.80 | 200 | 0 | 0.0 |
| 23/04/2026 |
159.80
|
159,400 | 160.80 | 170 | 158.40 | 1,200 | 1,200 | 0.0 |
| 22/04/2026 |
160.30
|
111,900 | 164 | 164 | 158.50 | 15,500 | 500 | 2.4 |
| 21/04/2026 |
162.80
|
197,900 | 160 | 170 | 158.80 | 5,900 | 1,300 | 0.8 |
| 20/04/2026 |
158.60
|
187,600 | 152 | 160 | 146 | 700 | 2,100 | -0.2 |
| 17/04/2026 |
150
|
292,100 | 134 | 153 | 134 | 23,600 | 2,900 | 2.9 |
| 16/04/2026 |
134
|
58,300 | 132.50 | 135.20 | 132.50 | 2,500 | 3,000 | -0.1 |
| 15/04/2026 |
133
|
59,700 | 131.80 | 136.10 | 131.80 | 1,000 | 100 | 0.1 |
| 14/04/2026 |
131.50
|
30,800 | 130.50 | 132 | 130.50 | 8,000 | 2,500 | 0.7 |
| 13/04/2026 |
130.60
|
43,900 | 130 | 131.60 | 129.10 | 13,600 | 0 | 1.8 |
| 10/04/2026 |
131.50
|
30,000 | 131 | 132.90 | 130 | 8,200 | 3,000 | 0.7 |
| 09/04/2026 |
130.10
|
49,000 | 132.70 | 132.70 | 130 | 28,800 | 1,200 | 3.6 |
| 08/04/2026 |
132.50
|
44,200 | 129.10 | 135 | 129.10 | 9,500 | 300 | 1.2 |
| 07/04/2026 |
129.40
|
36,900 | 129.40 | 130 | 128.50 | 10,400 | 300 | 1.3 |
| 06/04/2026 |
130
|
23,100 | 131.40 | 131.40 | 128 | 10,800 | 2,000 | 1.1 |
| 03/04/2026 |
130.20
|
50,700 | 133.60 | 133.60 | 129.50 | 5,700 | 0 | 0.7 |
| 02/04/2026 |
134
|
45,000 | 134.70 | 134.90 | 132.50 | 20,000 | 6,100 | 1.9 |
| 01/04/2026 |
134.60
|
58,000 | 135.10 | 135.50 | 133.10 | 25,600 | 12,500 | 1.8 |
| 31/03/2026 |
134.20
|
88,600 | 136 | 136 | 134.20 | 19,600 | 23,900 | -0.6 |
| 30/03/2026 |
135.30
|
61,000 | 135.10 | 135.90 | 131 | 1,800 | 12,000 | -1.4 |
| 27/03/2026 |
135.40
|
66,300 | 133.70 | 136.30 | 133.70 | 3,600 | 12,400 | -1.2 |
| 26/03/2026 |
134
|
47,700 | 132.20 | 135.80 | 132.20 | 2,400 | 8,700 | -0.8 |
| 25/03/2026 |
133.50
|
70,900 | 130 | 136 | 129 | 5,100 | 200 | 0.6 |
| 24/03/2026 |
129
|
32,500 | 130 | 130 | 128 | 0 | 0 | 0 |
| 23/03/2026 |
125.30
|
104,900 | 145 | 145 | 124.50 | 4,800 | 12,300 | -0.9 |
| 20/03/2026 |
134.10
|
40,500 | 138 | 138 | 134 | 2,800 | 2,600 | 0.0 |
| 19/03/2026 |
138
|
38,400 | 139.50 | 139.50 | 136 | 4,600 | 500 | 0.6 |
| 18/03/2026 |
139.50
|
110,700 | 141.60 | 142.90 | 136 | 44,100 | 600 | 6.0 |
| 17/03/2026 |
140.20
|
52,900 | 141.10 | 144 | 140 | 1,400 | 700 | 0.1 |
| 16/03/2026 |
140
|
71,900 | 140 | 145 | 137.90 | 4,800 | 2,100 | 0.4 |
| 13/03/2026 |
138
|
73,500 | 145.80 | 146 | 138 | 5,400 | 1,100 | 0.6 |
| 12/03/2026 |
144
|
107,800 | 143 | 150 | 138.80 | 1,700 | 8,200 | -1.0 |
| 11/03/2026 |
143
|
193,700 | 130 | 145.90 | 129.80 | 58,900 | 5,500 | 7.3 |
| 10/03/2026 |
129.70
|
95,500 | 125 | 135.50 | 124.80 | 26,600 | 5,700 | 2.7 |
| 09/03/2026 |
124.70
|
164,100 | 131 | 132.90 | 116 | 23,500 | 23,900 | -0.1 |
| 06/03/2026 |
131
|
250,400 | 119.60 | 139.50 | 119.60 | 28,200 | 29,700 | -0.1 |
| 05/03/2026 |
140.10
|
109,100 | 165 | 165 | 140.10 | 4,600 | 23,700 | -2.7 |
| 04/03/2026 |
165
|
24,200 | 171.40 | 171.40 | 160 | 1,500 | 100 | 0.2 |
| 03/03/2026 |
171
|
18,700 | 184 | 184 | 168 | 1,500 | 0 | 0.3 |
| 02/03/2026 |
174.40
|
29,000 | 182.70 | 182.70 | 166 | 400 | 0 | 0.1 |
| 27/02/2026 |
184
|
15,500 | 185.60 | 187.30 | 182.50 | 1,700 | 0 | 0.3 |
| 26/02/2026 |
186.10
|
12,900 | 187.90 | 187.90 | 185 | 4,500 | 0 | 0.8 |
| 25/02/2026 |
188
|
28,000 | 187.50 | 188 | 185.70 | 15,600 | 0 | 2.9 |
| 24/02/2026 |
187.60
|
27,400 | 185.10 | 187.60 | 183 | 15,000 | 0 | 2.8 |
| 23/02/2026 |
187
|
19,300 | 190.10 | 194.90 | 185.10 | 1,800 | 0 | 0.3 |
| 13/02/2026 |
187.50
|
28,800 | 179.10 | 187.50 | 175.20 | 12,900 | 0 | 2.4 |
| 12/02/2026 |
179
|
17,200 | 181.20 | 181.60 | 176 | 0 | 0 | 0 |
| 11/02/2026 |
178
|
26,900 | 193.30 | 196 | 178 | 3,500 | 0 | 0.6 |
| 10/02/2026 |
193
|
34,100 | 195 | 198 | 191 | 20,000 | 100 | 3.8 |
| 09/02/2026 |
191
|
40,000 | 168 | 194.10 | 163 | 7,900 | 700 | 1.4 |
| 06/02/2026 |
166
|
37,500 | 183 | 183 | 163.70 | 2,900 | 0 | 0.5 |
| 05/02/2026 |
179.70
|
47,900 | 206 | 206 | 175 | 6,000 | 1,100 | 0.9 |
| 04/02/2026 |
189
|
33,300 | 204 | 205.90 | 188 | 2,800 | 200 | 0.5 |
| 03/02/2026 |
203.20
|
39,300 | 214.90 | 220 | 199 | 2,300 | 700 | 0.3 |
| 02/02/2026 |
209.10
|
30,500 | 216.50 | 222 | 206 | 4,600 | 100 | 1.0 |
| 30/01/2026 |
215.40
|
111,300 | 192 | 244 | 180.80 | 13,200 | 2,400 | 2.1 |
| 29/01/2026 |
209.90
|
61,200 | 245 | 245 | 209.90 | 300 | 200 | 0.0 |
| 28/01/2026 |
235
|
175,200 | 275.90 | 314.20 | 234 | 1,300 | 18,900 | -4.3 |
| 27/01/2026 |
276
|
138,800 | 278.70 | 278.70 | 212 | 3,900 | 6,700 | -0.8 |
| 26/01/2026 |
242.40
|
18,800 | 242.40 | 242.40 | 242.40 | 0 | 1,200 | -0.3 |
| 23/01/2026 |
211.80
|
30,700 | 211.80 | 211.80 | 200 | 300 | 3,500 | -0.7 |
| 22/01/2026 |
187.10
|
179,900 | 187.10 | 187.10 | 177.20 | 13,600 | 38,400 | -4.6 |
| 21/01/2026 |
162.70
|
117,500 | 162.70 | 162.70 | 162 | 500 | 29,900 | -4.8 |
| 20/01/2026 |
141.50
|
12,000 | 141.50 | 141.50 | 141.50 | 0 | 7,100 | -1.0 |
| 19/01/2026 |
1,600
|
16,500 | 1,570 | 1,620 | 1,570 | 2,500 | 2,600 | -0.2 |
| 16/01/2026 |
1,519
|
16,100 | 1,514.90 | 1,580 | 1,514.90 | 1,000 | 1,200 | -0.4 |
| 15/01/2026 |
1,519.90
|
11,500 | 1,480 | 1,520 | 1,480 | 5,700 | 300 | 8.1 |
| 14/01/2026 |
1,538.90
|
10,600 | 1,586 | 1,586 | 1,498.70 | 3,200 | 200 | 4.6 |
| 13/01/2026 |
1,533
|
12,500 | 1,470 | 1,586.60 | 1,450 | 3,000 | 400 | 4.0 |
| 12/01/2026 |
1,425
|
17,400 | 1,300 | 1,470 | 1,300 | 4,100 | 0 | 5.7 |
| 09/01/2026 |
1,296
|
9,200 | 1,282.20 | 1,299 | 1,260 | 1,500 | 100 | 1.8 |
| 08/01/2026 |
1,294
|
4,200 | 1,267.90 | 1,296 | 1,260 | 2,100 | 0 | 2.7 |
| 07/01/2026 |
1,242
|
2,400 | 1,233 | 1,253 | 1,233 | 700 | 0 | 0.9 |
| 06/01/2026 |
1,260
|
2,500 | 1,230 | 1,260 | 1,228 | 300 | 100 | 0.2 |
| 05/01/2026 |
1,225.30
|
2,300 | 1,221.10 | 1,228 | 1,220 | 100 | 0 | 0.1 |
| 31/12/2025 |
1,222
|
5,200 | 1,234.50 | 1,261.10 | 1,220.50 | 200 | 100 | 0.1 |
| 30/12/2025 |
1,216.10
|
3,000 | 1,215 | 1,220 | 1,215 | 100 | 0 | 0.1 |