| 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) |
| 29/12/2025 |
251.22
|
46,230,342 | 250.56 | 251.77 | 250.56 | 2,467,537 | 2,268,231 | -3.0 |
| 26/12/2025 |
250.53
|
72,548,579 | 250.36 | 251.91 | 246.43 | 1,976,252 | 4,628,370 | -64.1 |
| 25/12/2025 |
250.98
|
49,360,536 | 252.80 | 255.39 | 250.70 | 893,682 | 2,265,222 | -37.1 |
| 24/12/2025 |
252.60
|
50,639,733 | 255.65 | 257.39 | 251.45 | 2,419,923 | 2,356,541 | 12.1 |
| 23/12/2025 |
255.47
|
61,829,398 | 257.34 | 257.93 | 254.10 | 2,099,352 | 2,670,691 | -0.6 |
| 22/12/2025 |
257.23
|
56,122,128 | 254.11 | 257.29 | 254.11 | 1,586,778 | 3,776,746 | -47.4 |
| 19/12/2025 |
253.97
|
51,327,654 | 253.22 | 255.26 | 250.81 | 5,825,700 | 4,699,286 | 30.8 |
| 18/12/2025 |
253.23
|
37,648,589 | 252.73 | 254.07 | 252.03 | 2,110,900 | 3,001,739 | -17.8 |
| 17/12/2025 |
253.12
|
38,062,031 | 255.02 | 256.42 | 252.61 | 1,961,500 | 2,129,393 | -1.5 |
| 16/12/2025 |
255.08
|
73,547,094 | 249.54 | 255.65 | 248.05 | 3,889,800 | 5,073,009 | -35.8 |
| 15/12/2025 |
249.37
|
58,609,432 | 249.87 | 251.95 | 248.70 | 2,789,333 | 3,147,101 | -8.2 |
| 12/12/2025 |
250.09
|
70,692,508 | 255.88 | 256.96 | 249.78 | 4,129,940 | 3,035,321 | 29.5 |
| 11/12/2025 |
255.87
|
40,119,274 | 257.51 | 258.31 | 255.03 | 1,819,756 | 2,361,038 | -17.1 |
| 10/12/2025 |
256.48
|
33,344,197 | 257.35 | 257.81 | 255.36 | 1,749,212 | 1,238,506 | 9.6 |
| 09/12/2025 |
257.14
|
67,576,860 | 258.72 | 259.05 | 254.59 | 1,120,290 | 5,029,642 | -92.2 |
| 08/12/2025 |
258.68
|
48,691,188 | 260.80 | 261.58 | 258.16 | 809,647 | 2,584,266 | -45.6 |
| 05/12/2025 |
260.65
|
57,291,614 | 262.80 | 264.80 | 259.39 | 955,143 | 3,296,121 | -64.3 |
| 04/12/2025 |
262.31
|
68,098,328 | 260.04 | 262.66 | 260.04 | 4,019,360 | 2,737,711 | 37.4 |
| 03/12/2025 |
259.67
|
56,434,157 | 258.98 | 260.11 | 258.28 | 2,268,111 | 2,695,428 | -16.3 |
| 02/12/2025 |
258.87
|
56,678,638 | 258.13 | 258.87 | 255.41 | 2,507,200 | 2,932,723 | -12.9 |
| 01/12/2025 |
257.91
|
44,618,331 | 260.29 | 261.08 | 257.42 | 1,530,542 | 1,533,885 | -9.2 |
| 28/11/2025 |
259.91
|
58,142,085 | 261.42 | 261.90 | 258.66 | 3,808,382 | 3,186,767 | 13.8 |
| 27/11/2025 |
261.43
|
44,291,233 | 262.30 | 263.36 | 260.13 | 1,766,677 | 1,328,374 | 6.6 |
| 26/11/2025 |
261.91
|
52,236,058 | 257.72 | 262.12 | 257.64 | 1,781,784 | 3,288,023 | -28.0 |
| 25/11/2025 |
257.30
|
68,067,078 | 260.89 | 261.93 | 256.51 | 2,703,448 | 2,658,543 | 11.0 |
| 24/11/2025 |
261.22
|
36,712,007 | 263.49 | 264.91 | 261.06 | 1,117,588 | 2,172,408 | -32.8 |
| 21/11/2025 |
263.13
|
57,401,032 | 263.63 | 264 | 260.78 | 2,278,769 | 1,255,877 | 30.2 |
| 20/11/2025 |
264.23
|
45,383,327 | 265.19 | 265.78 | 261.95 | 1,197,451 | 1,647,890 | -3.8 |
| 19/11/2025 |
265.03
|
67,691,672 | 266.75 | 267.97 | 263.87 | 1,912,400 | 2,315,225 | -8.2 |
| 18/11/2025 |
267.36
|
62,732,384 | 268.67 | 269.95 | 264.95 | 3,475,261 | 1,857,848 | 53.7 |
| 17/11/2025 |
268.69
|
65,171,166 | 268.57 | 269.76 | 267.80 | 2,337,800 | 2,644,696 | -1.9 |
| 14/11/2025 |
267.61
|
62,381,782 | 265.96 | 268.20 | 265.31 | 4,331,273 | 3,276,977 | 43.9 |
| 13/11/2025 |
266.29
|
66,249,028 | 264.95 | 267.46 | 264.22 | 4,815,026 | 6,169,367 | -34.6 |
| 12/11/2025 |
264.79
|
62,818,522 | 261.25 | 265.10 | 261.18 | 1,642,900 | 4,218,781 | -77.8 |
| 11/11/2025 |
261.08
|
50,929,617 | 258.20 | 261.10 | 257.68 | 2,475,710 | 2,421,258 | 16.3 |
| 10/11/2025 |
258.18
|
68,560,285 | 259.97 | 261.76 | 256.83 | 3,217,115 | 7,993,800 | -113.8 |
| 07/11/2025 |
260.11
|
70,434,597 | 265.89 | 266.45 | 259.79 | 6,860,750 | 6,998,828 | 41.2 |
| 06/11/2025 |
266.15
|
74,677,818 | 267.06 | 267.50 | 263.76 | 3,813,700 | 6,569,904 | -67.6 |
| 05/11/2025 |
266.70
|
81,101,310 | 266.45 | 266.93 | 264.91 | 6,937,308 | 6,789,606 | 45.6 |
| 04/11/2025 |
265.91
|
109,848,481 | 258.60 | 265.91 | 255.61 | 11,081,851 | 8,134,289 | 52.2 |
| 03/11/2025 |
259.18
|
114,428,460 | 266.07 | 267.54 | 258.86 | 7,951,832 | 7,474,723 | -3.9 |
| 31/10/2025 |
265.85
|
74,250,365 | 267.33 | 269.04 | 265.28 | 3,192,831 | 5,284,684 | -58.1 |
| 30/10/2025 |
266.96
|
74,460,845 | 268.17 | 269.95 | 266.02 | 2,574,251 | 5,888,498 | -82.7 |
| 29/10/2025 |
268.04
|
63,029,127 | 267.44 | 270.03 | 267.12 | 2,072,101 | 4,070,121 | -67.1 |
| 28/10/2025 |
266.78
|
97,070,391 | 265.20 | 267.17 | 261.90 | 4,015,700 | 6,789,847 | -76.8 |
| 27/10/2025 |
265.36
|
81,388,557 | 269.13 | 270.46 | 265.24 | 3,532,902 | 6,684,677 | -78.7 |
| 24/10/2025 |
267.28
|
98,552,377 | 267.21 | 268.84 | 264.65 | 5,188,905 | 9,228,064 | -98.7 |
| 23/10/2025 |
266.78
|
74,373,517 | 269.29 | 269.86 | 266.05 | 2,015,200 | 9,929,307 | -206.7 |
| 22/10/2025 |
268.69
|
102,098,801 | 265.59 | 268.69 | 262.06 | 2,779,973 | 10,314,583 | -199.4 |
| 21/10/2025 |
264.65
|
137,028,788 | 262.43 | 266.99 | 259.40 | 6,254,007 | 3,284,415 | 81.6 |
| 20/10/2025 |
263.02
|
149,694,519 | 275.54 | 278.91 | 262.80 | 8,799,220 | 12,441,368 | -96.6 |
| 17/10/2025 |
276.11
|
95,110,612 | 277.45 | 278.80 | 275.17 | 4,882,551 | 9,452,313 | -145.1 |
| 16/10/2025 |
277.08
|
96,382,819 | 276.73 | 278.63 | 275.66 | 4,017,280 | 8,110,944 | -132.1 |
| 15/10/2025 |
276.12
|
84,991,433 | 275.30 | 276.89 | 273.83 | 2,847,702 | 4,697,684 | -68.7 |
| 14/10/2025 |
275.33
|
133,974,956 | 276.31 | 279.39 | 274.88 | 4,446,759 | 6,760,867 | -67.2 |
| 13/10/2025 |
275.35
|
126,638,843 | 271.43 | 276.21 | 270.92 | 7,390,200 | 4,643,352 | 72.9 |
| 10/10/2025 |
273.62
|
86,258,560 | 275.40 | 276.51 | 273.03 | 4,285,900 | 10,131,449 | -190.1 |
| 09/10/2025 |
274.94
|
66,539,315 | 273.44 | 274.94 | 272.94 | 1,549,180 | 5,476,116 | -105.2 |
| 08/10/2025 |
273.34
|
94,708,420 | 276.28 | 278.16 | 272.01 | 2,237,631 | 4,511,014 | -62.4 |
| 07/10/2025 |
272.87
|
74,876,427 | 275.11 | 276.16 | 272.55 | 3,411,939 | 4,312,922 | -37.3 |
| 06/10/2025 |
274.69
|
91,517,085 | 266.12 | 275.27 | 266.12 | 2,100,411 | 3,156,285 | -38.5 |
| 03/10/2025 |
265.75
|
75,001,077 | 269.67 | 269.67 | 265.55 | 1,609,918 | 4,871,787 | -86.5 |
| 02/10/2025 |
269.55
|
66,581,634 | 273.25 | 274.48 | 269.04 | 798,410 | 3,395,833 | -44.4 |
| 01/10/2025 |
273.22
|
61,600,164 | 273.34 | 274.53 | 272.56 | 1,173,706 | 5,959,754 | -125.8 |
| 30/09/2025 |
273.16
|
101,096,156 | 274.87 | 275.88 | 269.24 | 6,416,868 | 5,579,080 | 17.9 |
| 29/09/2025 |
275.15
|
65,602,500 | 276.04 | 277.28 | 274.56 | 3,729,952 | 4,861,385 | -35.7 |
| 26/09/2025 |
276.06
|
90,749,808 | 277.88 | 278.53 | 275.58 | 3,117,600 | 6,816,013 | -101.7 |
| 25/09/2025 |
277.65
|
81,811,750 | 277.64 | 280.13 | 277.35 | 4,253,304 | 8,557,835 | -141.5 |
| 24/09/2025 |
277.28
|
85,309,236 | 273.67 | 277.28 | 272.06 | 4,397,900 | 5,383,307 | -42.5 |
| 23/09/2025 |
273.01
|
52,869,841 | 274.50 | 275.89 | 272.72 | 2,378,552 | 2,520,069 | -7.9 |
| 22/09/2025 |
274.23
|
102,599,808 | 276.39 | 277.66 | 271.55 | 5,167,461 | 5,883,858 | -18.1 |
| 19/09/2025 |
276.24
|
57,277,366 | 277.16 | 278.30 | 275.84 | 2,429,694 | 11,087,981 | -211.6 |
| 18/09/2025 |
276.92
|
63,991,133 | 277.74 | 279.01 | 276.11 | 810,785 | 4,914,501 | -98.6 |
| 17/09/2025 |
277.63
|
74,538,596 | 279.12 | 281.01 | 277.23 | 2,503,800 | 2,231,776 | 17.6 |
| 16/09/2025 |
278.98
|
95,654,300 | 281.79 | 283.71 | 277.61 | 2,533,370 | 6,339,300 | -127.0 |
| 15/09/2025 |
280.69
|
95,976,479 | 277.39 | 280.69 | 277.39 | 4,733,800 | 5,151,618 | -54.5 |
| 12/09/2025 |
276.51
|
85,286,120 | 275.13 | 277.39 | 275.13 | 2,570,400 | 4,094,518 | -39.9 |
| 11/09/2025 |
274.18
|
116,426,857 | 274.44 | 274.77 | 267.68 | 4,603,170 | 9,557,062 | -94.5 |
| 10/09/2025 |
274.60
|
76,307,258 | 275.53 | 277.05 | 273.01 | 3,155,730 | 5,933,892 | -70.0 |
| 09/09/2025 |
274.82
|
88,430,163 | 271.73 | 274.82 | 270.95 | 4,493,715 | 3,628,496 | 21.0 |
| 08/09/2025 |
271.57
|
160,312,153 | 280.12 | 281.59 | 271.37 | 9,229,780 | 9,641,755 | -18.0 |
| 05/09/2025 |
280.67
|
154,960,478 | 285.17 | 288.32 | 280.67 | 4,442,260 | 5,916,749 | -69.3 |
| 04/09/2025 |
283.99
|
105,213,737 | 282.96 | 286 | 282.68 | 4,497,730 | 5,428,456 | -40.3 |
| 03/09/2025 |
282.70
|
113,273,759 | 280.45 | 282.83 | 279.98 | 4,985,381 | 5,690,266 | -52.0 |
| 29/08/2025 |
279.98
|
138,206,824 | 277.31 | 282.26 | 276.63 | 6,900,458 | 4,891,626 | 61.0 |
| 28/08/2025 |
276.63
|
94,307,376 | 276.61 | 277.59 | 274.78 | 0 | 0 | 0 |
| 27/08/2025 |
276
|
123,594,711 | 276.86 | 279.50 | 275.79 | 8,394,388 | 7,625,449 | 17.0 |
| 26/08/2025 |
275.79
|
106,416,370 | 265.05 | 275.79 | 265.02 | 2,817,245 | 4,671,240 | -51.3 |
| 25/08/2025 |
266.58
|
109,967,880 | 272.75 | 275.19 | 265.08 | 5,672,206 | 6,512,008 | -24.7 |
| 22/08/2025 |
272.48
|
194,495,632 | 283.58 | 284.39 | 270.73 | 9,714,667 | 11,040,489 | -50.6 |
| 21/08/2025 |
284.39
|
138,370,383 | 284.40 | 288.07 | 283.32 | 7,246,064 | 5,922,563 | 3.3 |
| 20/08/2025 |
283.73
|
212,684,921 | 286.79 | 287.16 | 275.42 | 16,483,714 | 8,296,209 | 206.9 |
| 19/08/2025 |
286.45
|
180,198,026 | 284.70 | 288.69 | 283.87 | 0 | 0 | 0 |
| 18/08/2025 |
283.87
|
146,197,162 | 283.04 | 284.16 | 280.98 | 0 | 0 | 0 |
| 15/08/2025 |
282.34
|
193,007,674 | 286.91 | 289.07 | 279.76 | 0 | 0 | 0 |
| 14/08/2025 |
285.15
|
177,040,180 | 281.09 | 285.15 | 279.69 | 6,060,748 | 6,834,464 | -24.6 |
| 13/08/2025 |
279.69
|
217,866,655 | 277.21 | 279.69 | 273.95 | 7,289,578 | 8,795,103 | -35.0 |
| 12/08/2025 |
276.47
|
135,963,388 | 275.86 | 277.17 | 272.91 | 3,224,415 | 4,546,810 | -17.7 |
| 11/08/2025 |
274.81
|
159,265,509 | 273.23 | 276.60 | 272.46 | 7,545,650 | 6,348,506 | 21.6 |
| 08/08/2025 |
272.46
|
211,129,414 | 271.39 | 273.23 | 268.14 | 12,837,903 | 10,553,190 | 54.0 |