| 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) |
| 23/10/2026 |
1,774.15
|
777,197,613 | 1,760.63 | 1,774.96 | 1,751.21 | 0 | 0 | 0 |
| 22/10/2026 |
1,760.63
|
672,074,209 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/10/2026 |
1,738.67
|
947,789,989 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/10/2026 |
1,691.97
|
574,206,746 | 0 | 0 | 0 | 0 | 0 | 0 |
| 19/10/2026 |
1,689.84
|
610,366,732 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/10/2026 |
1,705.91
|
509,780,773 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/10/2026 |
1,698.35
|
635,019,900 | 1,701.20 | 1,709.54 | 1,690.56 | 70,462,500 | 87,178,100 | -655.9 |
| 14/10/2026 |
1,704.87
|
518,390,800 | 1,720.91 | 1,722.65 | 1,699.23 | 54,238,259 | 75,297,331 | -770.1 |
| 13/10/2026 |
1,719.42
|
527,981,600 | 1,716.87 | 1,726.35 | 1,710.95 | 49,411,714 | 63,471,609 | -434.1 |
| 12/10/2026 |
1,720.98
|
536,246,400 | 1,736.20 | 1,736.64 | 1,719.86 | 55,025,397 | 71,361,345 | -583.4 |
| 09/10/2026 |
1,735.09
|
816,601,900 | 1,737.63 | 1,744.89 | 1,724.17 | 116,721,608 | 176,460,811 | -9,735.1 |
| 08/10/2026 |
1,738.97
|
590,022,200 | 1,749.25 | 1,764.45 | 1,738.97 | 53,097,683 | 80,473,261 | -446.4 |
| 07/10/2026 |
1,753.39
|
542,734,700 | 1,760.54 | 1,760.54 | 1,743.24 | 51,232,380 | 97,264,900 | -910.3 |
| 06/10/2026 |
1,759.08
|
715,074,400 | 1,755.34 | 1,763.84 | 1,737.94 | 85,476,800 | 159,957,942 | -2,614.5 |
| 05/10/2026 |
1,753.20
|
493,148,100 | 1,738.92 | 1,756.30 | 1,738.78 | 44,495,787 | 53,723,341 | -282.6 |
| 02/10/2026 |
1,737.71
|
678,053,600 | 1,747.29 | 1,751.60 | 1,728.36 | 42,886,602 | 169,240,812 | -3,284.4 |
| 01/10/2026 |
1,749.30
|
509,880,300 | 1,765.71 | 1,768.05 | 1,744.31 | 52,577,598 | 57,335,205 | -77.6 |
| 30/09/2026 |
1,768.62
|
542,094,900 | 1,780.67 | 1,786.20 | 1,759.29 | 33,864,161 | 63,143,148 | -890.4 |
| 29/09/2026 |
1,777.73
|
474,703,200 | 1,780.42 | 1,782.65 | 1,772.54 | 52,841,535 | 65,460,206 | -400.0 |
| 28/09/2026 |
1,780.68
|
595,907,800 | 1,786.73 | 1,788 | 1,763.62 | 49,194,551 | 60,997,527 | -293.3 |
| 25/09/2026 |
1,785.11
|
520,505,300 | 1,773.36 | 1,796.29 | 1,771.57 | 53,408,683 | 63,770,814 | -273.2 |
| 24/09/2026 |
1,775.09
|
577,500,900 | 1,801.07 | 1,801.07 | 1,770.47 | 48,120,511 | 72,236,664 | -920.3 |
| 23/09/2026 |
1,801.65
|
535,358,500 | 1,818.06 | 1,822.67 | 1,801.65 | 43,316,430 | 77,753,289 | -1,063.5 |
| 22/09/2026 |
1,816.93
|
454,010,000 | 1,798.90 | 1,828.19 | 1,787.62 | 52,390,915 | 49,462,413 | 54.0 |
| 21/09/2026 |
1,799.67
|
570,852,100 | 1,829.03 | 1,829.03 | 1,783.03 | 63,727,317 | 87,844,224 | -665.2 |
| 18/09/2026 |
1,815.66
|
720,879,500 | 1,835.32 | 1,841.20 | 1,815.66 | 276,988,549 | 215,195,732 | 1,255.5 |
| 17/09/2026 |
1,822.77
|
600,956,100 | 1,802.79 | 1,830.35 | 1,801.42 | 78,678,339 | 89,389,084 | -358.8 |
| 16/09/2026 |
1,810.11
|
481,945,900 | 1,812.96 | 1,816.26 | 1,805.20 | 77,069,151 | 72,364,196 | 243.0 |
| 15/09/2026 |
1,811.15
|
523,220,400 | 1,795.12 | 1,813.94 | 1,794.76 | 100,165,961 | 70,937,860 | 718.8 |
| 14/09/2026 |
1,788.23
|
711,118,200 | 1,792.67 | 1,799.10 | 1,776.85 | 114,865,227 | 89,303,160 | 820.7 |
| 11/09/2026 |
1,795.21
|
684,306,500 | 1,820.11 | 1,822.44 | 1,795.21 | 59,293,532 | 93,870,079 | -871.8 |
| 10/09/2026 |
1,829.23
|
432,392,200 | 1,825.79 | 1,834.96 | 1,812.98 | 48,586,815 | 48,309,421 | 367.0 |
| 09/09/2026 |
1,827.12
|
505,873,300 | 1,836.98 | 1,848.17 | 1,822.63 | 56,683,254 | 66,668,960 | -269.2 |
| 08/09/2026 |
1,830.44
|
445,906,600 | 1,820.75 | 1,831.31 | 1,814.50 | 43,413,784 | 67,395,733 | -402.5 |
| 07/09/2026 |
1,821.64
|
547,146,100 | 1,857.32 | 1,874.48 | 1,821.64 | 48,779,903 | 70,165,374 | -466.8 |
| 04/09/2026 |
1,853.08
|
552,723,400 | 1,829.66 | 1,862.63 | 1,829.66 | 58,808,223 | 78,431,652 | 96.6 |
| 03/09/2026 |
1,827.72
|
578,974,100 | 1,821.82 | 1,829.84 | 1,802.11 | 59,699,559 | 119,767,393 | -1,529.1 |
| 28/08/2026 |
1,832.12
|
623,420,800 | 1,833.27 | 1,838.20 | 1,819.16 | 66,995,554 | 67,633,715 | 322.9 |
| 27/08/2026 |
1,831.56
|
563,185,000 | 1,821.82 | 1,838.25 | 1,815.42 | 67,802,793 | 70,502,732 | 212.1 |
| 26/08/2026 |
1,821.32
|
654,799,000 | 1,789.43 | 1,821.33 | 1,787.80 | 59,955,783 | 73,752,575 | -37.0 |
| 25/08/2026 |
1,791.41
|
710,381,200 | 1,792.19 | 1,812.18 | 1,785.22 | 64,029,463 | 59,506,051 | 276.7 |
| 24/08/2026 |
1,788.78
|
737,346,400 | 1,787.54 | 1,795.38 | 1,778.40 | 68,634,286 | 53,040,948 | 177.3 |
| 21/08/2026 |
1,768.12
|
760,697,000 | 1,733.52 | 1,768.31 | 1,725.40 | 84,051,849 | 59,282,538 | 40.1 |
| 20/08/2026 |
1,734.24
|
391,122,600 | 1,735.56 | 1,742.38 | 1,729.27 | 29,143,986 | 58,233,370 | -617.3 |
| 19/08/2026 |
1,726.69
|
445,304,400 | 1,731.28 | 1,734.39 | 1,719.16 | 31,903,943 | 54,921,558 | -712.4 |
| 18/08/2026 |
1,732.02
|
508,723,100 | 1,727.62 | 1,750.86 | 1,724.33 | 35,498,726 | 61,967,296 | -769.1 |
| 17/08/2026 |
1,727.46
|
457,954,400 | 1,727.81 | 1,735.20 | 1,715.91 | 41,314,111 | 57,075,908 | -604.0 |
| 14/08/2026 |
1,729.08
|
708,259,900 | 1,763.60 | 1,763.60 | 1,717.64 | 65,229,755 | 84,361,966 | -881.1 |
| 13/08/2026 |
1,765.63
|
712,292,700 | 1,793.81 | 1,798.79 | 1,762.96 | 72,454,140 | 98,567,975 | -577.1 |
| 12/08/2026 |
1,793.18
|
511,752,500 | 1,776.63 | 1,794.01 | 1,770.63 | 56,014,678 | 47,147,324 | 312.8 |
| 11/08/2026 |
1,773.41
|
611,010,400 | 1,781.08 | 1,789.35 | 1,766.40 | 42,069,943 | 62,873,134 | -770.5 |
| 10/08/2026 |
1,776.77
|
684,781,600 | 1,775.79 | 1,785.38 | 1,759.06 | 60,886,791 | 64,124,073 | -280.2 |
| 07/08/2026 |
1,768.06
|
595,250,200 | 1,761.23 | 1,774.61 | 1,756.07 | 54,372,459 | 71,244,992 | -74.7 |
| 06/08/2026 |
1,764.78
|
526,638,800 | 1,784.65 | 1,784.65 | 1,762.34 | 45,332,561 | 57,911,360 | -118.1 |
| 05/08/2026 |
1,776.46
|
689,806,100 | 1,784.94 | 1,790.87 | 1,769.44 | 87,338,146 | 90,994,825 | 496.6 |
| 04/08/2026 |
1,777.23
|
597,368,500 | 1,764.98 | 1,777.23 | 1,759.64 | 65,474,519 | 65,463,532 | 889.8 |
| 03/08/2026 |
1,762.84
|
721,604,500 | 1,745.06 | 1,767.58 | 1,737.26 | 93,942,298 | 71,145,351 | 1,055.9 |
| 31/07/2026 |
1,744.66
|
669,822,100 | 1,703.94 | 1,745.93 | 1,701.14 | 66,001,305 | 97,682,573 | -312.3 |
| 30/07/2026 |
1,744.66
|
777,863,400 | 1,703.94 | 1,745.93 | 1,701.14 | 78,186,337 | 77,288,464 | 678.8 |
| 29/07/2026 |
1,704.68
|
516,808,700 | 1,682.72 | 1,705.31 | 1,675.19 | 50,794,354 | 64,124,639 | -85.3 |
| 28/07/2026 |
1,680.62
|
697,910,700 | 1,653.51 | 1,684.54 | 1,651.20 | 121,849,070 | 107,611,079 | -1,978.4 |
| 27/07/2026 |
1,669.01
|
596,358,100 | 1,694.78 | 1,700.69 | 1,662.85 | 47,393,310 | 87,981,881 | -741.5 |
| 24/07/2026 |
1,686.11
|
542,020,800 | 1,683.23 | 1,696.78 | 1,674.64 | 39,844,028 | 100,204,693 | -1,328.1 |
| 23/07/2026 |
1,699.38
|
844,558,300 | 1,664.50 | 1,703.48 | 1,658.35 | 98,028,896 | 117,277,562 | -491.7 |
| 22/07/2026 |
1,668.53
|
923,890,100 | 1,729.33 | 1,736.91 | 1,664.18 | 122,912,520 | 192,835,634 | -1,941.0 |
| 21/07/2026 |
1,730.56
|
632,122,000 | 1,733.44 | 1,750.30 | 1,725.34 | 109,875,274 | 95,013,955 | 71.6 |
| 20/07/2026 |
1,743.51
|
866,154,700 | 1,782.93 | 1,783.83 | 1,733.25 | 43,311,205 | 53,748,651 | -47.2 |
| 17/07/2026 |
1,787.45
|
437,649,700 | 1,801.89 | 1,803.14 | 1,787.45 | 37,257,969 | 66,440,166 | -678.1 |
| 16/07/2026 |
1,804.24
|
715,771,200 | 1,772.52 | 1,804.47 | 1,757.42 | 95,561,723 | 99,614,973 | -25.7 |
| 15/07/2026 |
1,782
|
553,835,700 | 1,805.93 | 1,805.93 | 1,775.09 | 46,501,408 | 75,881,873 | -968.7 |
| 14/07/2026 |
1,807
|
537,084,100 | 1,793.23 | 1,806.77 | 1,774.22 | 56,410,713 | 63,653,735 | -194.5 |
| 13/07/2026 |
1,801
|
776,591,900 | 1,829.50 | 1,829.50 | 1,781.45 | 57,484,805 | 72,419,431 | -265.0 |
| 10/07/2026 |
1,828
|
541,863,100 | 1,840.33 | 1,845.86 | 1,823.97 | 71,844,495 | 76,542,975 | 1,369.1 |
| 09/07/2026 |
1,841
|
497,843,400 | 1,843.01 | 1,850.56 | 1,838.34 | 31,044,172 | 47,332,876 | -453.7 |
| 08/07/2026 |
1,854
|
590,000,500 | 1,847.42 | 1,855.74 | 1,842.19 | 48,153,116 | 58,371,052 | -548.6 |
| 07/07/2026 |
1,848
|
498,396,700 | 1,840.69 | 1,848.61 | 1,825.79 | 44,014,794 | 37,849,038 | 31.0 |
| 06/07/2026 |
1,844
|
757,429,700 | 1,873.24 | 1,873.58 | 1,829.05 | 47,669,006 | 84,155,040 | -2,796.3 |
| 03/07/2026 |
1,862
|
537,505,700 | 1,867.41 | 1,872.98 | 1,857.28 | 34,595,855 | 66,286,889 | -808.5 |
| 02/07/2026 |
1,866
|
452,993,000 | 1,869.87 | 1,873.87 | 1,861.89 | 30,501,574 | 54,822,186 | -439.0 |
| 01/07/2026 |
1,867.21
|
490,748,500 | 1,859.96 | 1,871.68 | 1,859.68 | 50,126,667 | 37,919,235 | 331.2 |
| 30/06/2026 |
1,860.01
|
554,250,600 | 1,855.67 | 1,863.14 | 1,844.66 | 36,049,377 | 82,384,803 | -1,191.9 |
| 29/06/2026 |
1,854.97
|
490,634,900 | 1,868.64 | 1,869.52 | 1,850.82 | 42,235,002 | 62,957,398 | -796.0 |
| 26/06/2026 |
1,871.91
|
446,261,700 | 1,857.24 | 1,873.91 | 1,854.94 | 56,264,484 | 56,531,859 | 325.7 |
| 25/06/2026 |
1,863.07
|
461,350,800 | 1,878.71 | 1,880.16 | 1,856.30 | 32,575,460 | 62,133,509 | -1,080.5 |
| 24/06/2026 |
1,878.02
|
541,657,800 | 1,873.19 | 1,894.75 | 1,861.72 | 40,925,087 | 64,021,689 | -615.1 |
| 23/06/2026 |
1,869.04
|
758,215,200 | 1,871.92 | 1,886.60 | 1,862.29 | 59,520,029 | 91,016,319 | 1,508.1 |
| 22/06/2026 |
1,857.91
|
483,208,100 | 1,827.53 | 1,859.78 | 1,822.58 | 34,524,718 | 53,688,543 | -178.1 |
| 19/06/2026 |
1,824.53
|
579,018,100 | 1,837.38 | 1,838.52 | 1,822.47 | 61,286,117 | 98,675,401 | -1,629.3 |
| 18/06/2026 |
1,830.47
|
549,440,100 | 1,822.37 | 1,836.40 | 1,819.62 | 35,180,424 | 93,963,657 | -1,886.2 |
| 17/06/2026 |
1,806.20
|
683,536,800 | 1,797.41 | 1,808.57 | 1,787.89 | 49,160,169 | 78,403,050 | -3,174.4 |
| 16/06/2026 |
1,807.94
|
611,868,500 | 1,808.56 | 1,811.59 | 1,799.86 | 57,485,141 | 64,605,016 | -369.4 |
| 15/06/2026 |
1,799.31
|
668,289,100 | 1,804.24 | 1,810.41 | 1,775.72 | 92,845,599 | 85,095,174 | 4,154.8 |
| 12/06/2026 |
1,791.65
|
626,462,300 | 1,813.07 | 1,813.57 | 1,788.80 | 50,011,239 | 63,886,999 | -491.5 |
| 11/06/2026 |
1,798.61
|
404,643,900 | 1,793.15 | 1,801.99 | 1,788.64 | 21,514,872 | 39,246,149 | -503.6 |
| 10/06/2026 |
1,803.71
|
498,141,500 | 1,793.39 | 1,804.68 | 1,789.48 | 54,966,303 | 74,050,557 | -579.7 |
| 09/06/2026 |
1,793.05
|
470,780,600 | 1,799.21 | 1,800.80 | 1,780.71 | 25,123,354 | 52,404,976 | -869.0 |
| 08/06/2026 |
1,790.53
|
671,318,500 | 1,822.10 | 1,822.95 | 1,879.31 | 41,088,207 | 64,234,128 | -672.2 |
| 05/06/2026 |
1,838.90
|
489,652,900 | 1,833.07 | 1,846.71 | 1,829.98 | 46,956,435 | 42,518,546 | 306.3 |
| 04/06/2026 |
1,831.55
|
508,760,100 | 1,822.08 | 1,831.66 | 1,812.65 | 61,367,871 | 116,380,827 | -5,756.8 |
| 03/06/2026 |
1,819.01
|
664,719,500 | 1,824.18 | 1,831.65 | 1,798.05 | 68,047,969 | 83,760,433 | -691.8 |