| 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) |
| 07/08/2025 |
270.86
|
126,208,244 | 270.22 | 271.73 | 268.65 | 7,641,500 | 4,874,260 | 53.4 |
| 06/08/2025 |
268.66
|
123,239,438 | 266.27 | 268.66 | 266.12 | 13,874,120 | 3,953,720 | 214.0 |
| 05/08/2025 |
266.12
|
249,677,395 | 269.46 | 272.87 | 261.04 | 26,387,010 | 14,071,875 | 271.4 |
| 04/08/2025 |
268.34
|
153,976,298 | 264.05 | 268.35 | 262.88 | 9,950,415 | 5,639,899 | 72.4 |
| 01/08/2025 |
261.51
|
180,745,032 | 255.74 | 268.02 | 262.88 | 5,061,555 | 11,211,039 | -162.0 |
| 31/07/2025 |
266.34
|
188,696,417 | 263.92 | 266.52 | 260.17 | 4,319,837 | 12,448,680 | -258.6 |
| 30/07/2025 |
261.51
|
173,574,874 | 255.74 | 261.51 | 255.36 | 8,620,363 | 4,310,082 | 108.4 |
| 29/07/2025 |
255.36
|
297,802,217 | 266.16 | 269.64 | 254.15 | 16,729,820 | 6,770,225 | 259.0 |
| 28/07/2025 |
263.79
|
190,650,076 | 255.55 | 263.79 | 254.56 | 11,336,749 | 5,897,508 | 107.6 |
| 25/07/2025 |
254.56
|
156,097,152 | 252.42 | 254.56 | 250.67 | 5,826,608 | 4,616,029 | 20.0 |
| 24/07/2025 |
250.67
|
130,717,812 | 249.89 | 251.53 | 248.40 | 3,480,361 | 5,342,548 | -49.9 |
| 23/07/2025 |
249.33
|
149,172,087 | 248.55 | 251.30 | 247.85 | 3,506,315 | 10,912,169 | -138.2 |
| 22/07/2025 |
247.85
|
140,428,364 | 245.73 | 247.85 | 244.61 | 6,506,100 | 3,796,728 | 21.1 |
| 21/07/2025 |
245.79
|
144,699,012 | 248.36 | 250.15 | 244.99 | 5,738,100 | 4,633,180 | 13.5 |
| 18/07/2025 |
247.77
|
173,360,085 | 247.39 | 250.54 | 246.09 | 9,060,336 | 5,349,307 | 63.9 |
| 17/07/2025 |
246.09
|
186,053,484 | 242.66 | 247.72 | 242.35 | 7,485,800 | 4,319,690 | 68.8 |
| 16/07/2025 |
241.31
|
150,038,511 | 240.46 | 3 | 239.78 | 7,726,600 | 3,598,139 | 72.6 |
| 15/07/2025 |
240.33
|
152,961,219 | 240.37 | 242.57 | 239.61 | 6,515,440 | 4,041,604 | 49.5 |
| 14/07/2025 |
239.61
|
130,219,928 | 238.81 | 239.99 | 236.90 | 3,787,353 | 6,808,543 | -53.3 |
| 11/07/2025 |
238.81
|
135,500,982 | 238.86 | 240.05 | 237.96 | 5,705,850 | 4,223,263 | 13.8 |
| 10/07/2025 |
238.44
|
105,001,353 | 239.01 | 240.04 | 237.77 | 3,715,435 | 4,867,400 | -38.8 |
| 09/07/2025 |
238.63
|
153,839,835 | 237.66 | 239.88 | 237.62 | 8,616,235 | 5,700,116 | 27.0 |
| 08/07/2025 |
237.68
|
99,509,633 | 236.94 | 238.40 | 235.87 | 6,349,010 | 4,312,201 | 4.6 |
| 07/07/2025 |
235.90
|
117,840,096 | 232.89 | 235.90 | 232.51 | 8,568,400 | 3,114,140 | 66.8 |
| 04/07/2025 |
232.51
|
84,131,533 | 231 | 232.91 | 230.91 | 7,690,050 | 3,487,442 | 74.5 |
| 03/07/2025 |
230.93
|
129,074,699 | 231.71 | 232.83 | 229.83 | 8,278,498 | 5,313,892 | 43.6 |
| 02/07/2025 |
231.62
|
96,940,716 | 228.03 | 231.62 | 228.03 | 6,049,321 | 3,300,413 | 72.9 |
| 01/07/2025 |
228.45
|
75,026,245 | 229.04 | 229.65 | 227.68 | 2,706,900 | 3,090,733 | -2.7 |
| 30/06/2025 |
229.22
|
62,123,842 | 228.02 | 229.22 | 227.75 | 2,987,744 | 4,216,895 | -37.4 |
| 27/06/2025 |
227.81
|
61,616,381 | 228.22 | 229.21 | 226.85 | 1,427,100 | 3,537,000 | -58.8 |
| 26/06/2025 |
227.70
|
59,687,618 | 227.86 | 228.16 | 226.72 | 1,870,012 | 3,885,460 | -47.1 |
| 25/06/2025 |
227.66
|
65,598,592 | 227.88 | 228.74 | 227.04 | 3,309,221 | 4,179,643 | -14.7 |
| 24/06/2025 |
227.79
|
98,484,139 | 227.14 | 228.50 | 227.14 | 2,780,707 | 6,854,720 | -103.3 |
| 23/06/2025 |
227.42
|
82,611,632 | 226.91 | 227.42 | 225.83 | 2,793,623 | 3,808,600 | -44.3 |
| 20/06/2025 |
227.07
|
64,704,604 | 228.10 | 228.75 | 226.32 | 3,678,600 | 3,756,418 | -1.5 |
| 19/06/2025 |
227.56
|
74,601,514 | 228.15 | 228.52 | 226.61 | 3,855,800 | 2,587,263 | 21.7 |
| 18/06/2025 |
228.20
|
67,516,071 | 228.79 | 229.48 | 226.83 | 2,590,450 | 2,375,310 | 23.9 |
| 17/06/2025 |
228.24
|
78,217,858 | 227.69 | 229.45 | 227.30 | 3,467,400 | 3,266,621 | 38.2 |
| 16/06/2025 |
228.12
|
64,484,478 | 225.22 | 228.25 | 224.82 | 2,920,240 | 3,752,573 | -4.9 |
| 13/06/2025 |
224.82
|
155,504,212 | 227.63 | 227.73 | 223.12 | 4,565,704 | 7,386,170 | -37.1 |
| 12/06/2025 |
227.73
|
71,761,156 | 226.57 | 228 | 226.23 | 2,673,488 | 2,422,077 | -8.2 |
| 11/06/2025 |
226.23
|
63,933,097 | 226.41 | 227.05 | 224.69 | 3,023,450 | 3,085,090 | -2.5 |
| 10/06/2025 |
226.40
|
65,543,119 | 226.35 | 227.64 | 225.74 | 3,129,700 | 3,561,294 | -17.4 |
| 09/06/2025 |
226.49
|
81,352,681 | 228.81 | 229.18 | 225.56 | 3,342,330 | 2,903,752 | 33.5 |
| 06/06/2025 |
228.61
|
108,374,888 | 231.06 | 231.46 | 228.28 | 6,041,061 | 5,213,486 | 19.8 |
| 05/06/2025 |
231.19
|
103,570,767 | 231.29 | 232.12 | 229.79 | 4,663,565 | 3,426,100 | 18.5 |
| 04/06/2025 |
230.83
|
88,371,460 | 229.39 | 231.26 | 229.26 | 0 | 0 | 0 |
| 03/06/2025 |
228.94
|
136,806,868 | 226.80 | 477.82 | 465.08 | 5,462,265 | 1,872,282 | 71.6 |
| 02/06/2025 |
226.17
|
91,003,848 | 223.11 | 226.17 | 222.21 | 5,009,808 | 2,137,202 | 41.8 |
| 30/05/2025 |
223.22
|
91,334,988 | 224.56 | 225.29 | 222.06 | 6,079,710 | 6,996,922 | -24.2 |
| 29/05/2025 |
224.30
|
78,259,839 | 225.18 | 225.60 | 223.30 | 824,769 | 974,113 | -4.5 |
| 28/05/2025 |
223.56
|
90,242,568 | 222.34 | 224.76 | 221.79 | 1,913,110 | 1,499,187 | 24.8 |
| 27/05/2025 |
221.79
|
118,003,410 | 219.72 | 222.23 | 219.41 | 1,436,620 | 4,864,030 | -60.9 |
| 26/05/2025 |
219.41
|
76,685,989 | 216.32 | 219.41 | 214.68 | 0 | 0 | 0 |
| 23/05/2025 |
216.32
|
54,038,501 | 216.79 | 217.58 | 215.82 | 506,100 | 2,121,767 | -47.7 |
| 22/05/2025 |
216.79
|
85,376,706 | 217.46 | 217.99 | 215.81 | 1,352,400 | 3,272,600 | -51.3 |
| 21/05/2025 |
217.46
|
66,874,853 | 217.70 | 218.53 | 215.98 | 422,463 | 3,528,782 | -51.1 |
| 20/05/2025 |
217.70
|
54,324,025 | 217.24 | 218.27 | 216.34 | 647,065 | 3,658,164 | -53.0 |
| 19/05/2025 |
217.24
|
58,029,513 | 218.69 | 218.69 | 216.80 | 1,631,200 | 1,105,347 | 20.0 |
| 16/05/2025 |
218.69
|
76,006,219 | 219.28 | 220.60 | 217.97 | 919,705 | 1,552,444 | -9.0 |
| 15/05/2025 |
219.28
|
75,760,825 | 218.88 | 219.99 | 217.16 | 1,388,800 | 1,866,938 | -27.3 |
| 14/05/2025 |
218.88
|
84,619,123 | 217.93 | 218.97 | 216.74 | 2,848,600 | 3,723,136 | 6.1 |
| 13/05/2025 |
217.93
|
70,700,228 | 216.04 | 219.33 | 216.04 | 2,344,604 | 2,331,900 | 20.9 |
| 12/05/2025 |
216.04
|
53,399,326 | 214.13 | 216.04 | 213.99 | 974,200 | 1,139,130 | -0.4 |
| 09/05/2025 |
214.13
|
56,889,140 | 215.21 | 216.03 | 213.03 | 2,683,700 | 2,170,237 | -0.4 |
| 08/05/2025 |
215.21
|
60,755,072 | 213.41 | 215.31 | 213.41 | 5,256,405 | 3,885,300 | 10.3 |
| 07/05/2025 |
213.41
|
56,553,087 | 212.89 | 213.51 | 211.71 | 2,269,201 | 2,005,002 | 4.1 |
| 06/05/2025 |
212.89
|
63,696,449 | 212.81 | 214.46 | 212.49 | 3,996,101 | 2,383,961 | 20.9 |
| 05/05/2025 |
212.81
|
38,877,834 | 211.94 | 213.48 | 210.90 | 0 | 0 | 0 |
| 29/04/2025 |
211.94
|
40,310,157 | 211.45 | 213.30 | 211.35 | 1,606,600 | 3,963,855 | -71.0 |
| 28/04/2025 |
211.45
|
39,153,110 | 211.72 | 212.64 | 210.91 | 2,931,000 | 1,409,436 | 20.1 |
| 25/04/2025 |
211.72
|
57,203,206 | 211.07 | 212.31 | 209.96 | 2,142,801 | 2,466,853 | -23.7 |
| 24/04/2025 |
211.07
|
60,455,583 | 211.45 | 213.32 | 210.34 | 2,581,200 | 3,204,180 | -10.0 |
| 23/04/2025 |
211.45
|
59,850,621 | 207.71 | 211.65 | 205.50 | 1,886,446 | 2,881,800 | -15.4 |
| 22/04/2025 |
207.71
|
119,847,863 | 211.47 | 211.30 | 199.79 | 6,106,822 | 6,020,799 | 18.8 |
| 21/04/2025 |
211.47
|
62,526,920 | 213.10 | 213.96 | 210.70 | 2,407,912 | 2,399,507 | 17.8 |
| 18/04/2025 |
213.10
|
92,189,777 | 209.58 | 214.79 | 208.53 | 4,812,900 | 2,708,505 | 32.2 |
| 17/04/2025 |
209.58
|
54,480,052 | 209.41 | 209.94 | 207.60 | 4,559,546 | 3,428,600 | -0.6 |
| 16/04/2025 |
209.41
|
53,232,590 | 210.24 | 211.46 | 208.48 | 1,865,400 | 4,998,232 | -88.5 |
| 15/04/2025 |
210.24
|
70,911,943 | 215 | 214.97 | 210.06 | 2,077,448 | 5,460,945 | -94.9 |
| 14/04/2025 |
215
|
87,417,697 | 213.34 | 215.87 | 212.43 | 3,149,300 | 6,837,647 | -103.2 |
| 11/04/2025 |
213.34
|
133,912,155 | 208.32 | 215.83 | 207.24 | 3,730,623 | 10,774,260 | -198.9 |
| 10/04/2025 |
208.32
|
51,096,910 | 192.58 | 208.46 | 191.98 | 1,151,300 | 2,047,791 | -21.5 |
| 09/04/2025 |
192.58
|
119,324,195 | 201.04 | 200.97 | 190.83 | 6,944,874 | 3,000,562 | 68.1 |
| 08/04/2025 |
201.04
|
84,218,834 | 216.97 | 216.97 | 200.40 | 4,318,093 | 2,760,916 | 26.8 |
| 04/04/2025 |
216.97
|
128,716,092 | 220.95 | 220.95 | 206.09 | 3,485,143 | 1,932,616 | 26.2 |
| 03/04/2025 |
220.95
|
145,329,341 | 238.13 | 237.59 | 219.13 | 3,774,170 | 3,383,829 | -7.6 |
| 02/04/2025 |
238.13
|
49,264,256 | 236.42 | 238.57 | 236.05 | 1,103,925 | 1,405,311 | -14.2 |
| 01/04/2025 |
236.42
|
46,287,808 | 235.06 | 236.50 | 233.20 | 1,494,990 | 1,168,277 | 0.1 |
| 31/03/2025 |
235.06
|
50,668,074 | 238.20 | 238.11 | 234.37 | 922,532 | 3,264,581 | -59.0 |
| 28/03/2025 |
238.20
|
54,678,974 | 239.54 | 240.45 | 237.14 | 1,091,600 | 2,197,642 | -26.9 |
| 27/03/2025 |
239.54
|
46,037,178 | 241.33 | 241.71 | 238.48 | 1,027,797 | 1,762,379 | -31.6 |
| 26/03/2025 |
241.33
|
8,349,822 | 244.56 | 245.30 | 240.66 | 437,430 | 1,397,266 | -31.7 |
| 25/03/2025 |
244.56
|
53,141,921 | 246 | 247.32 | 242.21 | 1,139,350 | 1,208,650 | -20.3 |
| 24/03/2025 |
246
|
50,022,148 | 245.82 | 246.49 | 243.79 | 627,851 | 871,030 | -6.1 |
| 21/03/2025 |
245.82
|
43,406,741 | 245.77 | 246.80 | 243.36 | 731,522 | 2,719,131 | -41.6 |
| 20/03/2025 |
245.77
|
66,079,290 | 245.28 | 247.17 | 244.14 | 1,075,300 | 1,345,402 | -13.8 |
| 19/03/2025 |
245.28
|
45,128,401 | 247.03 | 247.97 | 243.45 | 634,200 | 7,187,018 | -76.9 |
| 18/03/2025 |
247.03
|
47,849,311 | 246.77 | 250.38 | 246.66 | 466,610 | 1,602,303 | -26.2 |
| 17/03/2025 |
271.94
|
37,550,923 | 271.94 | 271.94 | 271.94 | 1,422,426 | 1,704,036 | -22.0 |