| 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) |
| 30/12/2025 |
1,766.90
|
589,950,000 | 1,758.45 | 1,766.90 | 1,740.07 | 66,981,180 | 43,041,601 | 1,000.7 |
| 29/12/2025 |
1,754.84
|
546,638,100 | 1,733.39 | 1,754.84 | 1,731.63 | 68,374,850 | 72,318,181 | -92.3 |
| 26/12/2025 |
1,729.80
|
985,831,700 | 1,706.39 | 1,730.99 | 1,687.14 | 70,355,967 | 89,639,646 | -1,151.3 |
| 25/12/2025 |
1,742.85
|
684,899,200 | 1,779.19 | 1,805.93 | 1,742.69 | 50,638,031 | 48,506,394 | 605.0 |
| 24/12/2025 |
1,782.82
|
738,855,300 | 1,782.71 | 1,784.98 | 1,753.65 | 91,493,860 | 64,818,374 | 1,077.6 |
| 23/12/2025 |
1,772.15
|
792,463,000 | 1,765 | 1,778.18 | 1,763.52 | 105,787,442 | 86,710,392 | 715.6 |
| 22/12/2025 |
1,751.03
|
807,915,900 | 1,719.86 | 1,751.16 | 1,712.48 | 188,483,649 | 169,628,231 | 518.8 |
| 19/12/2025 |
1,704.31
|
687,722,000 | 1,678.72 | 1,705.76 | 1,677.67 | 146,157,846 | 97,902,464 | 520.8 |
| 18/12/2025 |
1,676.98
|
519,948,200 | 1,675.54 | 1,676.98 | 1,665.21 | 66,576,793 | 116,875,919 | -878.9 |
| 17/12/2025 |
1,673.66
|
526,603,300 | 1,680.18 | 1,683.95 | 1,671.07 | 72,626,388 | 68,006,591 | 3.1 |
| 16/12/2025 |
1,679.18
|
807,074,600 | 1,647.42 | 1,689.07 | 1,629.37 | 115,134,982 | 101,515,699 | 5.4 |
| 15/12/2025 |
1,646.01
|
644,591,600 | 1,645.87 | 1,665.65 | 1,635.86 | 103,765,687 | 73,902,607 | 691.0 |
| 12/12/2025 |
1,646.89
|
884,513,100 | 1,702.72 | 1,702.73 | 1,642.57 | 64,881,179 | 83,632,457 | -596.2 |
| 11/12/2025 |
1,698.90
|
547,495,800 | 1,710.28 | 1,718.84 | 1,693.72 | 44,278,504 | 60,336,848 | -496.1 |
| 10/12/2025 |
1,718.98
|
551,957,500 | 1,748.82 | 1,748.82 | 1,714.44 | 52,750,420 | 56,425,462 | -369.8 |
| 09/12/2025 |
1,747.17
|
954,738,700 | 1,772.03 | 1,772.03 | 1,724.66 | 74,521,266 | 109,773,719 | -2,456.7 |
| 08/12/2025 |
1,753.74
|
649,839,400 | 1,757.42 | 1,758.41 | 1,746.03 | 62,664,150 | 80,146,688 | -1,884.0 |
| 05/12/2025 |
1,741.32
|
674,137,400 | 1,748.17 | 1,758.44 | 1,728.14 | 46,411,365 | 65,872,178 | -608.3 |
| 04/12/2025 |
1,737.24
|
828,719,700 | 1,735.41 | 1,741.71 | 1,725.23 | 110,731,139 | 69,971,309 | 1,043.0 |
| 03/12/2025 |
1,731.77
|
776,115,100 | 1,725.90 | 1,741.65 | 1,714.90 | 120,040,777 | 68,114,511 | 3,646.7 |
| 02/12/2025 |
1,717.06
|
707,601,200 | 1,704.84 | 1,719.03 | 1,690.36 | 83,382,722 | 81,641,441 | 634.0 |
| 01/12/2025 |
1,701.67
|
569,465,700 | 1,698.98 | 1,713.77 | 1,697.38 | 63,803,676 | 75,911,512 | -300.2 |
| 28/11/2025 |
1,690.99
|
684,314,300 | 1,683.77 | 1,696.14 | 1,679.12 | 68,969,451 | 61,240,880 | 331.4 |
| 27/11/2025 |
1,684.32
|
642,513,100 | 1,686.03 | 1,695.34 | 1,681.08 | 84,965,530 | 67,680,628 | -21.2 |
| 26/11/2025 |
1,680.36
|
728,592,300 | 1,667.31 | 1,682.17 | 1,663.99 | 107,270,946 | 69,195,916 | 628.1 |
| 25/11/2025 |
1,660.36
|
821,346,900 | 1,670.08 | 1,660.36 | 1,655.73 | 62,509,567 | 74,229,389 | -363.5 |
| 24/11/2025 |
1,667.98
|
573,052,400 | 1,656.19 | 1,674.29 | 1,656.01 | 47,994,575 | 85,623,195 | -1,157.8 |
| 21/11/2025 |
1,654.93
|
708,943,700 | 1,646.36 | 1,656.84 | 1,635.10 | 71,292,609 | 102,589,104 | -588.6 |
| 20/11/2025 |
1,655.99
|
626,713,100 | 1,652.05 | 1,660.55 | 1,647.79 | 63,036,264 | 60,177,814 | 290.6 |
| 19/11/2025 |
1,649
|
786,311,300 | 1,659.25 | 1,661.51 | 1,643.04 | 61,940,101 | 79,065,672 | -650.9 |
| 18/11/2025 |
1,659.92
|
743,865,500 | 1,657.43 | 1,660.41 | 1,647.64 | 74,556,900 | 82,041,100 | -120.8 |
| 17/11/2025 |
1,654.42
|
712,205,000 | 1,640.47 | 1,654.68 | 1,640.47 | 58,168,014 | 87,413,603 | -909.9 |
| 14/11/2025 |
1,635.46
|
700,109,300 | 1,627.45 | 1,638.35 | 1,623.03 | 59,699,535 | 77,582,091 | -679.5 |
| 13/11/2025 |
1,631.44
|
670,948,400 | 1,632.64 | 1,638.98 | 1,625.94 | 63,044,024 | 102,882,909 | -972.4 |
| 12/11/2025 |
1,631.86
|
720,795,200 | 1,597.73 | 1,631.86 | 1,596.43 | 61,182,746 | 78,984,074 | -379.4 |
| 11/11/2025 |
1,593.61
|
639,095,600 | 1,585.32 | 1,597.08 | 1,578.42 | 58,971,031 | 69,818,031 | -74.9 |
| 10/11/2025 |
1,580.54
|
692,129,400 | 1,598.02 | 1,609.49 | 1,580.54 | 83,238,796 | 87,413,103 | -183.1 |
| 07/11/2025 |
1,599.10
|
860,731,800 | 1,636.24 | 1,638.59 | 1,595.34 | 80,287,815 | 127,125,280 | -1,312.3 |
| 06/11/2025 |
1,642.64
|
583,491,600 | 1,656.67 | 1,658.69 | 1,638.12 | 43,330,693 | 87,641,875 | -1,063.1 |
| 05/11/2025 |
1,654.89
|
649,384,200 | 1,647.46 | 1,659.58 | 1,640.51 | 63,556,530 | 92,055,977 | -807.6 |
| 04/11/2025 |
1,651.98
|
1,180,329,200 | 1,618.02 | 1,658.93 | 1,600.56 | 157,815,077 | 111,242,078 | 1,204.8 |
| 03/11/2025 |
1,617
|
1,009,678,000 | 1,644.56 | 1,652.48 | 1,617 | 102,633,184 | 120,959,580 | -156.6 |
| 31/10/2025 |
1,639.65
|
814,596,600 | 1,669.61 | 1,669.61 | 1,626.86 | 73,579,882 | 86,206,473 | -461.1 |
| 30/10/2025 |
1,669.57
|
804,089,700 | 1,688.83 | 1,690.69 | 1,661.48 | 58,888,410 | 106,994,015 | -1,177.9 |
| 29/10/2025 |
1,685.83
|
864,490,400 | 1,685.90 | 1,695.99 | 1,672 | 66,858,182 | 124,681,811 | -1,488.7 |
| 28/10/2025 |
1,680.50
|
924,013,400 | 1,647.73 | 1,680.50 | 1,621.52 | 110,381,520 | 98,804,982 | 1,520.2 |
| 27/10/2025 |
1,652.54
|
947,925,600 | 1,696.45 | 1,697.16 | 1,652.54 | 74,553,729 | 125,521,888 | -1,119.8 |
| 24/10/2025 |
1,683.18
|
961,211,500 | 1,684.88 | 1,691.69 | 1,660.32 | 98,598,510 | 167,502,875 | -1,763.0 |
| 23/10/2025 |
1,687.06
|
743,429,400 | 1,680.73 | 1,698.01 | 1,669.78 | 57,271,995 | 103,369,017 | -1,299.8 |
| 22/10/2025 |
1,678.50
|
955,184,200 | 1,678.82 | 1,678.82 | 1,628.37 | 82,430,767 | 140,258,359 | -1,636.7 |
| 21/10/2025 |
1,663.43
|
1,621,883,900 | 1,640.80 | 1,677.11 | 1,622.37 | 202,542,829 | 132,338,353 | 2,368.7 |
| 20/10/2025 |
1,636.43
|
1,702,945,200 | 1,723.59 | 1,727.11 | 1,636.43 | 116,852,971 | 173,487,616 | -2,059.1 |
| 17/10/2025 |
1,731.19
|
1,280,333,000 | 1,773.17 | 1,773.17 | 1,725.10 | 93,999,331 | 152,178,889 | -1,901.6 |
| 16/10/2025 |
1,766.85
|
1,148,794,000 | 1,764.51 | 1,768.51 | 1,753.50 | 156,041,379 | 148,905,974 | 532.3 |
| 15/10/2025 |
1,757.95
|
1,157,457,100 | 1,766.12 | 1,773.73 | 1,754.89 | 93,558,353 | 108,004,737 | -836.1 |
| 14/10/2025 |
1,761.06
|
1,569,005,100 | 1,782.97 | 1,794.58 | 1,753.25 | 87,480,088 | 149,547,358 | -1,416.3 |
| 13/10/2025 |
1,765.12
|
1,295,266,300 | 1,738.23 | 1,766.77 | 1,736.03 | 115,035,501 | 150,492,174 | -1,247.7 |
| 10/10/2025 |
1,747.55
|
1,053,875,500 | 1,725.27 | 1,747.61 | 1,721.76 | 93,277,141 | 114,146,853 | -462.2 |
| 09/10/2025 |
1,716.47
|
1,100,903,600 | 1,702.76 | 1,717.65 | 1,699.17 | 78,844,312 | 133,559,815 | -1,608.5 |
| 08/10/2025 |
1,697.83
|
1,073,470,600 | 1,701.06 | 1,704.42 | 1,680.87 | 109,175,828 | 127,586,831 | 219.3 |
| 07/10/2025 |
1,685.30
|
851,125,700 | 1,703.90 | 1,703.90 | 1,685.30 | 61,074,451 | 103,977,008 | -1,340.1 |
| 06/10/2025 |
1,695.50
|
1,060,007,800 | 1,673.16 | 1,695.50 | 1,664.17 | 94,674,888 | 135,878,909 | -1,857.8 |
| 03/10/2025 |
1,645.82
|
871,224,900 | 1,652.39 | 1,654.60 | 1,638.60 | 74,628,764 | 109,871,018 | -1,222.6 |
| 02/10/2025 |
1,652.71
|
785,855,000 | 1,668.04 | 1,679.73 | 1,646.82 | 48,324,900 | 111,902,622 | -2,357.5 |
| 01/10/2025 |
1,665.05
|
719,764,000 | 1,664.95 | 1,671.07 | 1,658.81 | 56,557,037 | 100,202,772 | -1,654.5 |
| 30/09/2025 |
1,661.70
|
1,111,712,300 | 1,667.86 | 1,676.80 | 1,645.97 | 89,993,974 | 126,686,702 | -1,289.6 |
| 29/09/2025 |
1,666.48
|
844,672,200 | 1,659.33 | 1,674.84 | 1,655.03 | 68,744,564 | 99,093,230 | -757.6 |
| 26/09/2025 |
1,660.70
|
934,559,700 | 1,666.68 | 1,671.43 | 1,657.94 | 61,050,753 | 114,667,943 | -2,049.1 |
| 25/09/2025 |
1,666.09
|
948,519,100 | 1,661.08 | 1,668.21 | 1,654.47 | 75,642,051 | 127,407,335 | -2,068.0 |
| 24/09/2025 |
1,657.46
|
986,625,900 | 1,635.36 | 1,657.46 | 1,619.09 | 69,538,099 | 102,794,814 | -1,505.9 |
| 23/09/2025 |
1,635.26
|
712,274,300 | 1,635.12 | 1,643.59 | 1,627.58 | 81,834,362 | 69,741,178 | -18.1 |
| 22/09/2025 |
1,634.45
|
1,197,739,500 | 1,656.66 | 1,659.13 | 1,616.02 | 107,225,637 | 137,674,554 | -1,732.3 |
| 19/09/2025 |
1,658.62
|
913,867,700 | 1,671.24 | 1,671.77 | 1,641.19 | 117,206,956 | 201,390,893 | -2,789.6 |
| 18/09/2025 |
1,665.18
|
928,464,500 | 1,675.85 | 1,679.63 | 1,654.32 | 60,285,667 | 103,443,404 | -1,516.6 |
| 17/09/2025 |
1,670.97
|
1,049,373,300 | 1,678.26 | 1,684.62 | 1,670.97 | 83,365,335 | 89,365,260 | -140.9 |
| 16/09/2025 |
1,680.90
|
1,319,212,900 | 1,696.87 | 1,696.87 | 1,677.03 | 123,346,973 | 127,864,359 | 31.7 |
| 15/09/2025 |
1,684.90
|
1,181,358,200 | 1,672.59 | 1,684.90 | 1,668.09 | 92,031,652 | 112,843,570 | -1,317.2 |
| 12/09/2025 |
1,667.26
|
1,084,202,800 | 1,662.02 | 1,670.62 | 1,653.79 | 91,596,990 | 133,075,889 | -1,164.6 |
| 11/09/2025 |
1,657.75
|
1,269,787,700 | 1,638.75 | 1,659.19 | 1,605.76 | 105,477,218 | 160,020,906 | -1,081.1 |
| 10/09/2025 |
1,643.26
|
883,674,000 | 1,646.41 | 1,646.49 | 1,629.29 | 52,381,644 | 149,420,033 | -2,933.1 |
| 09/09/2025 |
1,637.32
|
1,071,755,400 | 1,629.58 | 1,637.39 | 1,613.01 | 95,311,651 | 135,198,320 | -881.8 |
| 08/09/2025 |
1,624.53
|
1,848,629,200 | 1,660.91 | 1,667.36 | 1,624.53 | 177,936,006 | 153,685,317 | 964.9 |
| 05/09/2025 |
1,666.97
|
1,728,400,600 | 1,705.13 | 1,711.49 | 1,666.97 | 109,267,738 | 127,891,835 | -1,382.1 |
| 04/09/2025 |
1,696.29
|
1,390,643,700 | 1,687.59 | 1,696.34 | 1,675.95 | 141,578,126 | 138,536,491 | -785.9 |
| 03/09/2025 |
1,681.30
|
1,312,386,500 | 1,682.11 | 1,685.73 | 1,670.39 | 102,768,885 | 164,743,857 | -2,881.8 |
| 29/08/2025 |
1,682.21
|
1,532,188,700 | 1,690.11 | 1,694.42 | 1,678.57 | 87,077,053 | 194,989,394 | -3,630.5 |
| 28/08/2025 |
1,680.86
|
1,156,693,000 | 1,679.33 | 1,684.16 | 1,659.68 | 77,158,697 | 177,108,362 | -2,565.8 |
| 27/08/2025 |
1,673
|
1,556,991,200 | 1,678.54 | 1,696.60 | 1,667.63 | 99,367,651 | 235,489,597 | -4,068.5 |
| 26/08/2025 |
1,667.63
|
1,299,449,100 | 1,611.61 | 1,667.96 | 1,603.73 | 159,032,028 | 103,814,865 | 873.1 |
| 25/08/2025 |
1,614.03
|
1,521,468,800 | 1,659.70 | 1,660.49 | 1,608.53 | 147,089,638 | 196,769,468 | -1,761.9 |
| 22/08/2025 |
1,645.47
|
2,340,550,500 | 1,680.42 | 1,689.30 | 1,629.49 | 163,580,450 | 208,116,634 | -1,382.1 |
| 21/08/2025 |
1,688
|
1,714,515,100 | 1,674.76 | 1,693.68 | 1,664.36 | 107,720,668 | 177,377,200 | -2,422.9 |
| 20/08/2025 |
1,664.36
|
2,374,143,500 | 1,662.11 | 1,665.54 | 1,614.60 | 190,736,822 | 189,007,878 | -434.8 |
| 19/08/2025 |
1,654.20
|
1,868,022,500 | 1,646.73 | 1,665.48 | 1,636.37 | 121,657,657 | 145,981,234 | -1,500.0 |
| 18/08/2025 |
1,636.37
|
1,586,472,600 | 1,638.37 | 1,642.71 | 1,625.61 | 122,112,983 | 174,743,212 | -1,947.8 |
| 15/08/2025 |
1,630
|
2,103,515,900 | 1,658.24 | 1,665.97 | 1,622.98 | 146,669,693 | 224,038,909 | -3,013.3 |
| 14/08/2025 |
1,640.69
|
1,848,530,200 | 1,623.18 | 1,641.28 | 1,611.60 | 106,817,072 | 168,646,794 | -2,390.4 |
| 13/08/2025 |
1,611.60
|
1,988,610,900 | 1,615.57 | 1,616.99 | 1,585.54 | 146,131,746 | 156,382,159 | -1,492.9 |
| 12/08/2025 |
1,608.22
|
1,655,854,500 | 1,603.50 | 1,608.23 | 1,591.18 | 107,578,325 | 127,761,119 | -695.4 |
| 11/08/2025 |
1,600.41
|
1,671,390,800 | 1,590.98 | 1,601.79 | 1,586.21 | 117,143,041 | 138,026,921 | -627.2 |