| 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) |
| 08/08/2025 |
1,584.95
|
1,903,644,500 | 1,589.58 | 1,589.58 | 1,565.45 | 138,617,197 | 163,502,683 | -849.8 |
| 07/08/2025 |
1,581.81
|
1,678,783,800 | 1,587.84 | 1,587.84 | 1,567.72 | 153,046,744 | 128,527,706 | -76.6 |
| 06/08/2025 |
1,573.71
|
1,402,150,100 | 1,558.56 | 1,573.71 | 1,551.60 | 150,257,104 | 121,069,796 | 530.4 |
| 05/08/2025 |
1,547.15
|
2,823,674,400 | 1,547.19 | 1,584.98 | 1,519.08 | 230,409,881 | 247,132,859 | -2,331.8 |
| 04/08/2025 |
1,528.19
|
1,282,015,800 | 1,493.37 | 1,528.37 | 1,491.11 | 96,168,813 | 184,232,020 | -10,117.5 |
| 01/08/2025 |
1,507.63
|
1,438,755,800 | 1,502.26 | 1,512.15 | 1,482.45 | 125,359,850 | 173,284,692 | -2,304.5 |
| 31/07/2025 |
1,502.52
|
1,722,965,900 | 1,521.96 | 1,522.39 | 1,488.30 | 106,457,359 | 168,052,595 | -1,932.8 |
| 30/07/2025 |
1,507.63
|
1,709,273,500 | 1,502.26 | 1,512.15 | 1,482.45 | 189,366,507 | 133,018,304 | 1,496.1 |
| 29/07/2025 |
1,493.41
|
2,744,342,600 | 1,562.60 | 1,564.92 | 1,489.93 | 195,871,002 | 214,147,944 | -969.3 |
| 28/07/2025 |
1,557.42
|
1,852,459,400 | 1,541.87 | 1,558.12 | 1,538.72 | 131,275,846 | 147,451,042 | -1,052.3 |
| 25/07/2025 |
1,531.13
|
1,458,409,200 | 1,521.56 | 1,534.51 | 1,521.52 | 121,764,741 | 120,424,085 | -66.2 |
| 24/07/2025 |
1,521.02
|
1,482,652,900 | 1,520.25 | 1,525.32 | 1,502.82 | 169,211,079 | 154,526,091 | -206.3 |
| 23/07/2025 |
1,512.31
|
1,509,368,300 | 1,519.58 | 1,523.37 | 1,507.14 | 117,811,059 | 121,259,146 | 246.0 |
| 22/07/2025 |
1,509.54
|
1,288,439,700 | 1,484.15 | 1,509.67 | 1,476.61 | 127,507,214 | 145,407,924 | -1,756.3 |
| 21/07/2025 |
1,485.05
|
1,465,463,600 | 1,508.60 | 1,511.96 | 1,485.05 | 148,753,119 | 134,425,819 | 175.5 |
| 18/07/2025 |
1,497.28
|
1,538,434,500 | 1,497.53 | 1,501.20 | 1,484.29 | 113,794,423 | 102,483,150 | -97.7 |
| 17/07/2025 |
1,490.01
|
1,496,763,600 | 1,481.79 | 1,494.36 | 1,481.44 | 127,604,040 | 127,537,069 | -153.4 |
| 16/07/2025 |
1,467.19
|
1,284,084,600 | 1,459.87 | 1,467.52 | 1,457.31 | 177,094,646 | 139,650,999 | 235.8 |
| 15/07/2025 |
1,460.65
|
1,395,724,200 | 1,473.80 | 1,476.32 | 1,460.49 | 139,468,722 | 96,059,275 | 1,106.6 |
| 14/07/2025 |
1,470.42
|
1,342,827,200 | 1,471.40 | 1,473.93 | 1,447.72 | 120,496,406 | 110,549,346 | 127.1 |
| 11/07/2025 |
1,457.76
|
1,302,994,700 | 1,451.12 | 1,463.91 | 1,448.29 | 130,239,219 | 98,414,147 | 1,215.5 |
| 10/07/2025 |
1,445.64
|
1,132,542,400 | 1,437.18 | 1,446.16 | 1,434.06 | 162,687,950 | 116,337,641 | 1,077.6 |
| 09/07/2025 |
1,431.32
|
1,526,744,600 | 1,421.12 | 1,432.29 | 1,420.26 | 192,773,443 | 106,923,639 | 1,940.1 |
| 08/07/2025 |
1,415.46
|
1,238,737,500 | 1,406.80 | 1,415.76 | 1,403.36 | 173,181,163 | 105,517,416 | 1,513.2 |
| 07/07/2025 |
1,402.06
|
1,300,200,100 | 1,393.34 | 1,402.45 | 1,393.24 | 158,206,898 | 88,319,387 | 1,227.9 |
| 04/07/2025 |
1,386.97
|
890,148,700 | 1,385.19 | 1,388.04 | 1,379.40 | 135,716,491 | 60,088,077 | 1,780.3 |
| 03/07/2025 |
1,381.96
|
1,393,887,700 | 1,381.64 | 1,392.39 | 1,377.06 | 144,356,928 | 70,613,660 | 2,278.2 |
| 02/07/2025 |
1,384.59
|
898,309,400 | 1,377.26 | 1,384.82 | 1,375.26 | 85,523,244 | 54,195,072 | 883.8 |
| 01/07/2025 |
1,377.84
|
779,920,400 | 1,378.14 | 1,382.16 | 1,369.74 | 66,915,420 | 75,962,454 | -364.4 |
| 30/06/2025 |
1,376.07
|
679,430,900 | 1,375.76 | 1,377.30 | 1,372.03 | 70,825,185 | 54,742,255 | 590.6 |
| 27/06/2025 |
1,371.44
|
733,409,500 | 1,369.13 | 1,373.28 | 1,362.09 | 61,759,212 | 68,237,935 | -11.4 |
| 26/06/2025 |
1,365.67
|
648,547,700 | 1,368.73 | 1,370.61 | 1,360.78 | 62,946,131 | 68,075,664 | -270.8 |
| 25/06/2025 |
1,366.75
|
790,343,400 | 1,369.05 | 1,371.57 | 1,365.47 | 62,218,915 | 63,724,434 | 176.1 |
| 24/06/2025 |
1,366.77
|
936,031,000 | 1,365.69 | 1,371.24 | 1,362.05 | 94,314,018 | 92,810,113 | 228.3 |
| 23/06/2025 |
1,358.18
|
780,793,400 | 1,345.24 | 1,358.43 | 1,338.49 | 53,296,354 | 69,154,706 | -165.7 |
| 20/06/2025 |
1,349.35
|
833,901,600 | 1,354.69 | 1,356.78 | 1,347.36 | 106,769,421 | 104,909,467 | -572.8 |
| 19/06/2025 |
1,352.04
|
690,359,900 | 1,346.33 | 1,353.96 | 1,342.08 | 47,076,545 | 66,237,740 | -894.4 |
| 18/06/2025 |
1,346.83
|
816,679,400 | 1,350.17 | 1,353.99 | 1,341.64 | 78,176,727 | 70,707,766 | -276.1 |
| 17/06/2025 |
1,347.69
|
808,478,500 | 1,343.70 | 1,353.01 | 1,339.39 | 92,543,061 | 71,748,880 | 562.2 |
| 16/06/2025 |
1,338.11
|
831,015,000 | 1,314.05 | 1,338.72 | 1,313.40 | 95,462,632 | 70,827,016 | 987.0 |
| 13/06/2025 |
1,315.49
|
1,220,129,900 | 1,313.08 | 1,321 | 1,304.12 | 90,616,872 | 106,277,982 | 92.9 |
| 12/06/2025 |
1,322.99
|
868,072,500 | 1,321.25 | 1,326.03 | 1,316.80 | 105,623,233 | 81,560,332 | 454.2 |
| 11/06/2025 |
1,315.20
|
572,876,400 | 1,322.07 | 1,322.07 | 1,306.18 | 71,219,480 | 74,476,185 | -155.3 |
| 10/06/2025 |
1,316.23
|
747,092,000 | 1,307.74 | 1,323.61 | 1,307.74 | 94,095,952 | 70,530,733 | 311.1 |
| 09/06/2025 |
1,310.57
|
753,012,900 | 1,329.66 | 1,331.56 | 1,310.57 | 61,126,506 | 78,598,783 | -344.1 |
| 06/06/2025 |
1,329.89
|
952,662,100 | 1,339.13 | 1,341.78 | 1,329.67 | 64,707,433 | 102,528,148 | -2,257.0 |
| 05/06/2025 |
1,342.09
|
791,942,600 | 1,346.33 | 1,347.14 | 1,336.11 | 53,277,207 | 75,541,395 | -474.9 |
| 04/06/2025 |
1,345.74
|
989,968,900 | 1,350.52 | 1,351.14 | 1,341.53 | 94,784,982 | 79,460,187 | -10.0 |
| 03/06/2025 |
1,347.25
|
1,072,315,600 | 1,341.31 | 1,350.89 | 1,339.56 | 135,581,190 | 77,226,095 | 854.1 |
| 02/06/2025 |
1,336.30
|
904,459,900 | 1,330.71 | 1,336.77 | 1,322.95 | 91,615,013 | 80,181,755 | -205.9 |
| 30/05/2025 |
1,332.60
|
961,366,200 | 1,343.32 | 1,344.32 | 1,328.74 | 85,499,428 | 120,344,904 | -1,084.7 |
| 29/05/2025 |
1,341.86
|
922,074,200 | 1,346.54 | 1,348.31 | 1,335.62 | 107,274,702 | 92,819,147 | -260.3 |
| 28/05/2025 |
1,341.87
|
933,590,900 | 1,344.08 | 1,348.05 | 1,337.18 | 69,721,717 | 85,082,572 | -199.9 |
| 27/05/2025 |
1,339.81
|
1,087,996,400 | 1,338.09 | 1,339.84 | 1,329.60 | 73,448,595 | 135,074,590 | -1,126.8 |
| 26/05/2025 |
1,332.51
|
995,694,500 | 1,317.01 | 1,332.60 | 1,288.86 | 90,150,196 | 91,474,012 | -37.0 |
| 23/05/2025 |
1,314.46
|
670,601,900 | 1,313.93 | 1,320.07 | 1,308.62 | 58,482,556 | 66,201,135 | -138.4 |
| 22/05/2025 |
1,313.84
|
1,175,703,300 | 1,319.97 | 1,331.93 | 1,312.82 | 101,154,551 | 95,675,571 | 114.8 |
| 21/05/2025 |
1,323.05
|
1,054,310,500 | 1,329.83 | 1,331.60 | 1,313.13 | 103,940,961 | 87,265,788 | 478.6 |
| 20/05/2025 |
1,315.15
|
917,183,900 | 1,298.62 | 1,316.67 | 1,298.62 | 89,145,366 | 99,559,720 | -524.1 |
| 19/05/2025 |
1,296.29
|
888,012,900 | 1,293.61 | 1,306.20 | 1,291.66 | 83,116,143 | 91,360,121 | -499.6 |
| 16/05/2025 |
1,301.39
|
891,476,200 | 1,314.25 | 1,316.53 | 1,299.10 | 78,446,230 | 98,719,426 | -955.0 |
| 15/05/2025 |
1,313.20
|
1,113,717,600 | 1,314.19 | 1,316.54 | 1,301.61 | 147,765,551 | 96,961,747 | 921.8 |
| 14/05/2025 |
1,309.73
|
982,402,600 | 1,295.30 | 1,312.10 | 1,294.66 | 160,275,097 | 86,190,171 | 2,271.8 |
| 13/05/2025 |
1,293.43
|
947,202,300 | 1,292.75 | 1,294.06 | 1,285.53 | 128,098,123 | 94,603,848 | 981.1 |
| 12/05/2025 |
1,283.26
|
897,833,900 | 1,272.66 | 1,283.86 | 1,267.70 | 45,510,633 | 62,629,625 | -296.5 |
| 09/05/2025 |
1,267.30
|
732,307,300 | 1,274.50 | 1,275.47 | 1,264.87 | 84,153,094 | 86,903,752 | -87.8 |
| 08/05/2025 |
1,269.80
|
828,921,500 | 1,255.34 | 1,253.31 | 1,240.67 | 99,631,460 | 90,332,674 | 245.3 |
| 07/05/2025 |
1,250.37
|
730,692,600 | 1,241.10 | 1,250.79 | 1,240.67 | 96,602,971 | 53,859,701 | 895.8 |
| 06/05/2025 |
1,241.95
|
775,870,600 | 1,244.30 | 1,251.02 | 1,240.75 | 80,715,764 | 71,532,427 | 72.0 |
| 05/05/2025 |
1,240.05
|
595,062,500 | 1,233.97 | 1,241.51 | 1,228.50 | 68,376,166 | 55,573,594 | 124.6 |
| 29/04/2025 |
1,226.30
|
561,661,100 | 1,227.25 | 1,229.10 | 1,222.30 | 63,056,139 | 73,534,322 | -255.4 |
| 28/04/2025 |
1,226.80
|
576,313,200 | 1,234.30 | 1,234.30 | 1,222.56 | 69,221,814 | 62,104,263 | 1.2 |
| 25/04/2025 |
1,229.23
|
787,290,000 | 1,227.16 | 1,230.72 | 1,220.67 | 74,731,485 | 90,477,614 | -594.5 |
| 24/04/2025 |
1,223.35
|
741,456,000 | 1,214.78 | 1,224.66 | 1,210.37 | 81,172,213 | 62,149,017 | 573.6 |
| 23/04/2025 |
1,211
|
786,549,800 | 1,215.65 | 1,216.28 | 1,202.27 | 71,010,324 | 78,074,219 | -96.9 |
| 22/04/2025 |
1,197.13
|
1,615,665,600 | 1,201.38 | 1,203.82 | 1,136.98 | 148,258,996 | 132,997,245 | 515.5 |
| 21/04/2025 |
1,207.07
|
819,133,100 | 1,220.38 | 1,222.77 | 1,201.63 | 63,018,114 | 64,843,386 | 167.6 |
| 18/04/2025 |
1,219.12
|
1,039,406,300 | 1,228.37 | 1,234.67 | 1,219.12 | 77,590,580 | 84,017,367 | 10.3 |
| 17/04/2025 |
1,217.25
|
697,596,200 | 1,201.63 | 1,217.25 | 1,197.50 | 83,220,043 | 154,346,557 | -4,640.6 |
| 16/04/2025 |
1,210.30
|
762,327,900 | 1,225.29 | 1,233.84 | 1,205.93 | 74,987,759 | 72,514,784 | -275.9 |
| 15/04/2025 |
1,227.79
|
1,004,326,400 | 1,233.20 | 1,246.21 | 1,221.75 | 99,788,459 | 88,400,614 | 213.3 |
| 14/04/2025 |
1,241.44
|
983,147,400 | 1,235.01 | 1,242.94 | 1,226.06 | 111,564,617 | 112,827,188 | -113.8 |
| 11/04/2025 |
1,222.46
|
1,697,947,900 | 1,198.25 | 1,222.46 | 1,180.59 | 186,572,703 | 155,372,566 | 978.2 |
| 10/04/2025 |
1,168.34
|
280,341,400 | 1,166.09 | 1,168.40 | 1,165.86 | 18,983,440 | 40,313,815 | -855.5 |
| 09/04/2025 |
1,094.30
|
1,518,649,100 | 1,073.61 | 1,141.35 | 1,073.61 | 170,257,528 | 159,872,771 | 271.8 |
| 08/04/2025 |
1,132.79
|
1,055,799,900 | 1,173.14 | 1,174.40 | 1,130.98 | 83,776,356 | 139,759,645 | -1,726.6 |
| 04/04/2025 |
1,210.67
|
1,873,634,000 | 1,159.33 | 1,210.67 | 1,158.17 | 147,417,257 | 231,469,859 | -2,761.9 |
| 03/04/2025 |
1,229.84
|
1,716,858,800 | 1,272.87 | 1,277.90 | 1,229.41 | 67,021,308 | 201,059,982 | -3,689.3 |
| 02/04/2025 |
1,317.83
|
709,130,200 | 1,321.53 | 1,324.46 | 1,317.68 | 69,122,232 | 84,580,782 | -709.2 |
| 01/04/2025 |
1,317.33
|
550,212,000 | 1,313.03 | 1,317.46 | 1,308.06 | 54,377,640 | 66,102,349 | -440.6 |
| 31/03/2025 |
1,306.86
|
753,148,300 | 1,313.51 | 1,314.09 | 1,304.10 | 55,396,288 | 93,980,481 | -1,279.7 |
| 28/03/2025 |
1,317.46
|
636,613,400 | 1,324.42 | 1,325.34 | 1,315.72 | 63,100,116 | 64,598,742 | -404.7 |
| 27/03/2025 |
1,323.81
|
564,278,800 | 1,325.98 | 1,328.82 | 1,323.01 | 42,261,286 | 44,694,289 | -64.3 |
| 26/03/2025 |
1,326.09
|
734,831,200 | 1,333.33 | 1,338.55 | 1,323.69 | 50,829,061 | 57,032,007 | -513.7 |
| 25/03/2025 |
1,331.92
|
825,911,400 | 1,335.29 | 1,337.60 | 1,329.81 | 72,509,695 | 76,126,618 | -400.5 |
| 24/03/2025 |
1,330.32
|
794,985,200 | 1,322.90 | 1,330.32 | 1,316.73 | 59,308,915 | 90,951,086 | -720.3 |
| 21/03/2025 |
1,321.88
|
714,332,100 | 1,324 | 1,325.22 | 1,320.67 | 90,244,789 | 140,787,306 | -949.4 |
| 20/03/2025 |
1,323.93
|
821,245,400 | 1,326.80 | 1,332.41 | 1,316.11 | 70,893,618 | 100,683,893 | -1,409.0 |
| 19/03/2025 |
1,324.63
|
835,603,500 | 1,330.40 | 1,330.70 | 1,320.85 | 76,040,851 | 95,317,030 | -1,405.3 |
| 18/03/2025 |
1,330.97
|
810,147,700 | 1,340.16 | 1,341.65 | 1,330.97 | 66,520,166 | 63,547,686 | -434.4 |