| 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) |
| 22/10/2026 |
261.08
|
55,913,787 | 261.67 | 264.29 | 259.05 | 0 | 0 | 0 |
| 21/10/2026 |
261.67
|
80,047,630 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/10/2026 |
257.96
|
39,674,568 | 0 | 0 | 0 | 0 | 0 | 0 |
| 19/10/2026 |
257.91
|
71,781,854 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/10/2026 |
259.13
|
37,728,873 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/10/2026 |
259.29
|
62,147,318 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/10/2026 |
265.16
|
42,606,976 | 267.12 | 267.91 | 261.14 | 2,554,200 | 1,358,500 | -4.0 |
| 13/10/2026 |
264.25
|
35,936,193 | 269.10 | 269.18 | 263.20 | 733,900 | 1,359,837 | -24.1 |
| 12/10/2026 |
264.69
|
33,075,327 | 266.08 | 267.08 | 263.67 | 631,800 | 2,874,982 | -35.8 |
| 09/10/2026 |
261.60
|
67,679,272 | 256.56 | 262.06 | 253.08 | 3,808,200 | 4,132,900 | -9.2 |
| 08/10/2026 |
256.22
|
40,518,260 | 258.99 | 260.23 | 254.47 | 1,495,850 | 1,688,001 | 9.5 |
| 07/10/2026 |
259.82
|
35,668,578 | 265.56 | 266.16 | 258.26 | 1,632,101 | 3,421,760 | -33.1 |
| 06/10/2026 |
265.53
|
64,661,339 | 269.30 | 271.83 | 262.51 | 9,200,298 | 3,732,848 | 87.3 |
| 05/10/2026 |
269.62
|
34,610,664 | 267.15 | 269.62 | 266.18 | 1,044,025 | 890,000 | -0.7 |
| 02/10/2026 |
266.75
|
34,709,816 | 268.69 | 268.92 | 263.81 | 1,243,815 | 2,256,146 | -13.6 |
| 01/10/2026 |
268.66
|
35,957,065 | 271.82 | 272.71 | 266.99 | 1,428,842 | 1,784,545 | -6.3 |
| 30/09/2026 |
268.66
|
39,317,261 | 271.82 | 272.71 | 266.99 | 624,707 | 985,714 | -11.9 |
| 29/09/2026 |
269.91
|
34,681,310 | 271.26 | 172.27 | 168.90 | 1,591,464 | 1,782,480 | 19.9 |
| 28/09/2026 |
271.31
|
44,967,147 | 272.39 | 273.22 | 268.13 | 2,968,102 | 648,765 | 58.2 |
| 25/09/2026 |
272.21
|
36,643,644 | 272.80 | 273.56 | 271.42 | 1,145,934 | 928,105 | -2.3 |
| 24/09/2026 |
272.77
|
33,200,762 | 276.68 | 276.77 | 271.90 | 935,900 | 654,124 | 6.8 |
| 23/09/2026 |
276.45
|
24,719,713 | 276.63 | 278.96 | 276.06 | 594,900 | 846,430 | -7.6 |
| 22/09/2026 |
276.93
|
32,375,541 | 274.39 | 281.48 | 274.39 | 696,850 | 471,344 | 4.7 |
| 21/09/2026 |
274.38
|
32,644,711 | 276.59 | 277.17 | 272.61 | 1,374,905 | 2,290,353 | -14.0 |
| 18/09/2026 |
275.29
|
41,926,697 | 268.01 | 277.33 | 268.01 | 1,169,429 | 4,723,676 | -43.0 |
| 17/09/2026 |
273.90
|
49,293,549 | 272.78 | 275.25 | 272.52 | 740,530 | 2,297,117 | -33.6 |
| 16/09/2026 |
273.22
|
29,523,886 | 274.02 | 274.39 | 272.22 | 2,321,810 | 2,480,280 | 2.9 |
| 15/09/2026 |
274.13
|
40,430,831 | 271.60 | 274.13 | 269.83 | 1,296,762 | 1,193,826 | -1.3 |
| 14/09/2026 |
271.94
|
37,550,923 | 272.74 | 273.71 | 267.18 | 1,422,426 | 1,704,036 | -22.0 |
| 11/09/2026 |
272.68
|
48,407,840 | 278.31 | 279.44 | 271.70 | 1,308,475 | 1,023,710 | 15.0 |
| 10/09/2026 |
278.37
|
25,460,751 | 279.57 | 279.71 | 277.29 | 752,412 | 1,368,702 | -4.2 |
| 09/09/2026 |
279.48
|
26,250,604 | 281.20 | 281.87 | 278.47 | 432,445 | 1,274,128 | -13.2 |
| 08/09/2026 |
281.11
|
30,657,238 | 280.46 | 282.46 | 279.54 | 828,914 | 1,327,669 | -15.5 |
| 07/09/2026 |
280.60
|
33,188,645 | 275.85 | 283.90 | 275.81 | 888,900 | 1,297,438 | -4.4 |
| 04/09/2026 |
282.53
|
33,374,299 | 282.21 | 284.05 | 280.90 | 1,784,400 | 1,400,631 | 7.5 |
| 03/09/2026 |
282.24
|
40,278,852 | 284.67 | 285.17 | 281.19 | 1,346,005 | 3,134,097 | -52.5 |
| 28/08/2026 |
284.77
|
49,574,207 | 282.25 | 285.24 | 282.25 | 1,378,413 | 2,553,005 | 4.3 |
| 27/08/2026 |
282.64
|
28,212,129 | 281.99 | 284.35 | 281.52 | 758,800 | 1,417,960 | -13.0 |
| 26/08/2026 |
281.96
|
40,414,447 | 282.63 | 283.67 | 280.33 | 4,212,800 | 1,280,401 | 45.9 |
| 25/08/2026 |
282.65
|
47,966,526 | 282.62 | 286.01 | 282.10 | 2,908,706 | 1,012,967 | 30.1 |
| 24/08/2026 |
283.19
|
63,263,399 | 284.61 | 289.88 | 282.75 | 6,092,550 | 2,526,400 | 19.6 |
| 21/08/2026 |
284.07
|
65,005,166 | 278.60 | 284.85 | 276.19 | 4,125,130 | 1,932,940 | 3.6 |
| 20/08/2026 |
278.55
|
24,672,400 | 280.55 | 281.56 | 277.51 | 1,038,700 | 406,400 | 20.5 |
| 19/08/2026 |
279.98
|
29,902,211 | 282.55 | 283.33 | 279.05 | 823,300 | 789,550 | 4.8 |
| 18/08/2026 |
282.32
|
40,104,412 | 279.01 | 284.48 | 277.96 | 1,561,801 | 1,333,731 | 7.2 |
| 17/08/2026 |
278.64
|
29,463,968 | 278.83 | 280.59 | 275.77 | 969,870 | 1,244,076 | -1.1 |
| 14/08/2026 |
279.99
|
50,926,864 | 283.69 | 283.74 | 278.07 | 1,584,305 | 2,032,347 | 10.2 |
| 13/08/2026 |
283.34
|
51,576,014 | 288.89 | 292.39 | 282.21 | 1,414,378 | 1,589,287 | 3.0 |
| 12/08/2026 |
288.45
|
28,735,073 | 290.70 | 291.86 | 287.55 | 965,501 | 209,883 | 15.5 |
| 11/08/2026 |
290.91
|
42,328,896 | 287.91 | 290.91 | 287.39 | 1,158,916 | 602,629 | 7.1 |
| 10/08/2026 |
287.68
|
37,664,365 | 294.26 | 295.25 | 287.20 | 1,299,330 | 698,191 | 1.3 |
| 07/08/2026 |
293.44
|
34,122,501 | 293.19 | 300.10 | 291.90 | 1,880,462 | 2,327,640 | -20.2 |
| 06/08/2026 |
292.64
|
28,467,362 | 301.20 | 301.37 | 289.12 | 364,313 | 814,300 | -14.2 |
| 05/08/2026 |
293.59
|
45,270,105 | 293.72 | 296.49 | 292.96 | 763,589 | 1,391,575 | -20.7 |
| 04/08/2026 |
286.41
|
38,524,879 | 286.02 | 287.11 | 285.31 | 795,232 | 1,526,806 | -13.8 |
| 03/08/2026 |
279.28
|
50,890,593 | 277.02 | 279.89 | 276.96 | 873,600 | 1,874,312 | -18.9 |
| 31/07/2026 |
275.05
|
58,987,046 | 271.66 | 275.89 | 271.16 | 738,520 | 2,772,448 | -36.5 |
| 30/07/2026 |
275.05
|
55,098,112 | 271.66 | 275.89 | 271.16 | 803,308 | 1,593,019 | -13.6 |
| 29/07/2026 |
271.68
|
29,278,608 | 269.86 | 272.81 | 269.86 | 276,755 | 775,631 | -6.8 |
| 28/07/2026 |
269.45
|
59,568,391 | 268.47 | 271 | 266.12 | 3,137,715 | 2,778,876 | -0.3 |
| 27/07/2026 |
269.35
|
46,139,205 | 272.66 | 275.95 | 268.23 | 1,953,402 | 3,716,599 | -44.6 |
| 24/07/2026 |
272.99
|
41,304,330 | 281.01 | 282.75 | 272.32 | 1,478,201 | 3,971,968 | -24.8 |
| 23/07/2026 |
281.07
|
61,213,225 | 274.75 | 281.37 | 271.63 | 2,343,220 | 982,501 | 33.2 |
| 22/07/2026 |
275.49
|
62,650,177 | 281.18 | 282.22 | 272.82 | 4,461,559 | 3,122,300 | 13.5 |
| 21/07/2026 |
280.74
|
62,079,630 | 283.73 | 288.50 | 277.95 | 5,524,001 | 6,007,835 | -52.1 |
| 20/07/2026 |
284.41
|
71,480,089 | 290.35 | 294.01 | 282.04 | 426,400 | 1,768,304 | -40.1 |
| 17/07/2026 |
291.70
|
31,947,774 | 288.19 | 293.01 | 286.10 | 717,438 | 1,249,560 | -11.5 |
| 16/07/2026 |
288.32
|
72,758,531 | 290.69 | 291.57 | 280.66 | 4,329,301 | 2,651,713 | 41.4 |
| 15/07/2026 |
291
|
43,239,862 | 297.31 | 297.71 | 289.96 | 756,459 | 895,846 | -3.8 |
| 14/07/2026 |
297
|
50,215,390 | 291.79 | 297.34 | 287.59 | 2,405,704 | 1,437,536 | 41.7 |
| 13/07/2026 |
292
|
84,165,627 | 303.58 | 304.09 | 290.17 | 2,726,000 | 2,069,018 | 2.8 |
| 10/07/2026 |
304
|
45,396,049 | 313.80 | 313.80 | 303.13 | 789,967 | 1,443,552 | -15.9 |
| 09/07/2026 |
307
|
50,848,092 | 306.64 | 307.46 | 305.70 | 1,165,923 | 2,445,340 | -21.4 |
| 08/07/2026 |
300
|
65,918,360 | 294.10 | 301.59 | 293.63 | 1,080,191 | 3,454,341 | -48.8 |
| 07/07/2026 |
294
|
50,573,277 | 296.55 | 296.95 | 289.77 | 1,344,652 | 1,187,377 | 9.3 |
| 06/07/2026 |
297
|
61,607,815 | 307.65 | 308.91 | 293.24 | 1,949,775 | 2,104,055 | -25.8 |
| 03/07/2026 |
308
|
87,040,915 | 307.12 | 313.28 | 307.06 | 3,954,150 | 1,674,242 | 31.3 |
| 02/07/2026 |
256.28
|
96,117,751 | 256.28 | 256.28 | 256.28 | 1,671,900 | 1,113,208 | 16.8 |
| 01/07/2026 |
313.16
|
35,511,304 | 313.28 | 315.09 | 310.06 | 655,951 | 1,717,457 | -27.0 |
| 30/06/2026 |
313.16
|
30,487,197 | 317.86 | 318.54 | 311.16 | 721,101 | 1,060,069 | 0.5 |
| 29/06/2026 |
317.99
|
31,021,373 | 318.07 | 325.85 | 316.67 | 988,008 | 788,191 | 11.5 |
| 26/06/2026 |
317.83
|
30,959,577 | 319.56 | 322.22 | 314.61 | 522,720 | 1,077,230 | -15.3 |
| 25/06/2026 |
319.44
|
29,100,554 | 320.01 | 321.51 | 311.70 | 599,301 | 2,107,700 | -24.3 |
| 24/06/2026 |
318.24
|
40,753,717 | 326.41 | 327.40 | 317.90 | 1,091,915 | 1,789,726 | -5.8 |
| 23/06/2026 |
326.38
|
59,202,232 | 321 | 330.63 | 321 | 1,766,300 | 6,474,000 | -94.5 |
| 22/06/2026 |
321.06
|
32,209,266 | 324.92 | 325.37 | 315.73 | 832,413 | 2,366,653 | -31.3 |
| 19/06/2026 |
324.83
|
45,663,414 | 335.75 | 337.39 | 323.84 | 1,986,821 | 2,035,647 | 1.9 |
| 18/06/2026 |
336.16
|
36,955,642 | 339.59 | 339.91 | 328.95 | 1,478,960 | 1,580,176 | 14.3 |
| 17/06/2026 |
330.20
|
49,338,026 | 328.48 | 330.22 | 322.22 | 1,040,148 | 1,817,500 | -24.9 |
| 16/06/2026 |
319.62
|
56,783,182 | 319.09 | 320.11 | 318.27 | 1,516,487 | 1,602,700 | -6.4 |
| 15/06/2026 |
310.91
|
67,756,596 | 303.10 | 311.55 | 303.10 | 5,791,093 | 4,503,817 | 28.3 |
| 12/06/2026 |
302.49
|
46,062,085 | 300.35 | 307.07 | 300.23 | 1,076,530 | 1,533,500 | 1.4 |
| 11/06/2026 |
300.09
|
40,901,336 | 301.18 | 305.69 | 294.54 | 1,250,174 | 1,767,577 | -4.6 |
| 10/06/2026 |
301.15
|
44,816,839 | 312.98 | 313.83 | 299.67 | 1,934,000 | 927,800 | 33.2 |
| 09/06/2026 |
305.74
|
39,772,206 | 305.19 | 306.95 | 301.82 | 673,000 | 1,277,152 | -4.8 |
| 08/06/2026 |
298.36
|
53,436,631 | 286.50 | 298.36 | 283.51 | 2,390,108 | 2,111,580 | 3.9 |
| 05/06/2026 |
293.79
|
47,508,319 | 300.75 | 302.56 | 292.57 | 1,128,643 | 931,133 | 5.4 |
| 04/06/2026 |
304.86
|
37,472,450 | 317.11 | 317.30 | 304.42 | 1,346,254 | 1,276,966 | 11.8 |
| 03/06/2026 |
317.48
|
45,069,748 | 325.63 | 326.03 | 303.71 | 5,402,945 | 1,296,426 | 77.5 |
| 02/06/2026 |
314.79
|
53,112,771 | 316.19 | 316.56 | 313.19 | 1,339,013 | 1,638,811 | -17.2 |