| 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 |
51.50
|
171,300 | 51 | 52.40 | 50.60 | 2,700 | 17,346 | 0 |
| 22/10/2026 |
51.30
|
187,700 | 52.50 | 52.90 | 49.80 | 4,741 | 2,000 | 0 |
| 21/10/2026 |
52
|
415,200 | 55.80 | 55.80 | 51.50 | 16,718 | 100 | 0 |
| 20/10/2026 |
55.80
|
264,300 | 56.20 | 56.30 | 54.50 | 4,035 | 0 | 0 |
| 19/10/2026 |
56.20
|
186,600 | 54.30 | 57.40 | 54.20 | 1,679 | 6,000 | 0 |
| 16/10/2026 |
54.30
|
176,800 | 56.30 | 56.30 | 54 | 18,256 | 6,800 | 0 |
| 15/10/2026 |
56.40
|
411,100 | 60 | 61.60 | 55 | 22,500 | 20,000 | 0 |
| 14/10/2026 |
57.80
|
424,400 | 54 | 57.80 | 52.80 | 32,620 | 40,800 | 0 |
| 13/10/2026 |
52.40
|
306,500 | 47.10 | 52.60 | 47.10 | 12,900 | 7,400 | 0 |
| 12/10/2026 |
47.10
|
84,500 | 47.10 | 47.20 | 46.90 | 100 | 240 | 0 |
| 08/10/2026 |
46.70
|
169,400 | 47 | 47.30 | 46.50 | 500 | 3,800 | -0.2 |
| 07/10/2026 |
46.70
|
121,700 | 46.70 | 48 | 46.30 | 1,200 | 24,400 | -1.1 |
| 06/10/2026 |
46.20
|
128,500 | 46.20 | 48 | 45.20 | 21,600 | 25,600 | -0.2 |
| 05/10/2026 |
46.20
|
264,500 | 49.60 | 49.80 | 45 | 60,100 | 57,700 | 0.1 |
| 02/10/2026 |
49.30
|
118,800 | 50 | 50 | 49.30 | 10,700 | 39,100 | -1.4 |
| 01/10/2026 |
49.90
|
162,900 | 51.30 | 52.40 | 49 | 9,800 | 68,700 | -2.9 |
| 30/09/2026 |
51.30
|
159,100 | 53.70 | 53.70 | 51.30 | 25,900 | 54,800 | -1.5 |
| 29/09/2026 |
53.60
|
89,500 | 55.10 | 56 | 53.50 | 30,800 | 1,500 | 1.6 |
| 28/09/2026 |
54.50
|
323,300 | 52.50 | 56.50 | 52.30 | 8,800 | 3,900 | 0.3 |
| 25/09/2026 |
52.30
|
195,500 | 54.30 | 54.30 | 51.60 | 27,000 | 7,000 | 1.1 |
| 24/09/2026 |
54.30
|
314,800 | 57 | 57.10 | 54 | 4,500 | 7,900 | -0.2 |
| 23/09/2026 |
57
|
94,500 | 58.50 | 58.60 | 56.80 | 1,200 | 6,000 | -0.3 |
| 22/09/2026 |
58.50
|
88,000 | 58.90 | 59 | 58 | 3,900 | 0 | 0.2 |
| 21/09/2026 |
58.90
|
112,600 | 60 | 60.50 | 58.50 | 2,800 | 0 | 0.2 |
| 18/09/2026 |
60.30
|
93,100 | 60.90 | 61.20 | 60.20 | 4,300 | 200 | 0.2 |
| 17/09/2026 |
60.90
|
136,200 | 60.70 | 61.80 | 60.50 | 7,100 | 100 | 0.4 |
| 16/09/2026 |
60.80
|
97,500 | 60.50 | 62 | 60.50 | 100 | 0 | 0.0 |
| 15/09/2026 |
60.70
|
131,500 | 60.50 | 61.80 | 59.70 | 200 | 18,800 | -1.1 |
| 14/09/2026 |
59.60
|
70,500 | 60.70 | 62.80 | 59.10 | 3,300 | 3,800 | 0.0 |
| 11/09/2026 |
61
|
68,500 | 61.60 | 63 | 60.60 | 4,100 | 1,100 | 0.2 |
| 10/09/2026 |
61.50
|
48,300 | 61.60 | 62.40 | 61.30 | 1,100 | 1,200 | 0.0 |
| 09/09/2026 |
62.10
|
35,300 | 62.30 | 62.80 | 61.50 | 2,000 | 400 | 0.1 |
| 08/09/2026 |
62.80
|
52,200 | 61.80 | 63.90 | 61.50 | 16,700 | 1,000 | 1.0 |
| 07/09/2026 |
62
|
96,700 | 64 | 64 | 61.70 | 3,300 | 0 | 0.2 |
| 04/09/2026 |
63.90
|
104,700 | 64.40 | 64.40 | 63.20 | 32,300 | 0 | 2.1 |
| 03/09/2026 |
64.40
|
105,900 | 66.80 | 66.80 | 63.90 | 11,100 | 0 | 0.7 |
| 28/08/2026 |
66.80
|
297,700 | 66 | 67 | 65.40 | 21,500 | 2,200 | 1.3 |
| 27/08/2026 |
65.80
|
495,900 | 61.30 | 66 | 61.30 | 17,000 | 2,000 | 1.0 |
| 26/08/2026 |
61
|
237,700 | 60.10 | 61.30 | 60.10 | 44,100 | 200 | 2.7 |
| 25/08/2026 |
60
|
134,400 | 60.50 | 60.90 | 59.50 | 5,400 | 8,700 | -0.2 |
| 24/08/2026 |
60
|
369,300 | 63.30 | 63.30 | 60 | 61,200 | 27,400 | 2.1 |
| 21/08/2026 |
63.40
|
170,200 | 64.50 | 64.90 | 62.90 | 5,000 | 6,400 | -0.1 |
| 20/08/2026 |
63.90
|
143,000 | 64.80 | 64.80 | 63.30 | 24,800 | 4,300 | 1.3 |
| 19/08/2026 |
64.50
|
144,600 | 65.20 | 65.70 | 64.30 | 4,100 | 500 | 0.2 |
| 18/08/2026 |
65.20
|
195,100 | 65.70 | 66 | 64.70 | 45,200 | 13,100 | 2.1 |
| 17/08/2026 |
65.30
|
178,800 | 65.10 | 66.90 | 64.80 | 38,900 | 7,800 | 2.0 |
| 14/08/2026 |
65.70
|
195,000 | 66.80 | 67.50 | 65.60 | 55,600 | 0 | 3.7 |
| 13/08/2026 |
66.80
|
157,000 | 67.30 | 67.60 | 66.40 | 13,200 | 0 | 0.9 |
| 12/08/2026 |
67.20
|
167,000 | 66.60 | 67.50 | 66.30 | 11,100 | 0 | 0.7 |
| 11/08/2026 |
66.50
|
203,500 | 65.80 | 67 | 65.80 | 10,400 | 0 | 0.7 |
| 10/08/2026 |
65.50
|
208,500 | 67 | 67 | 65 | 31,300 | 1,100 | 2.0 |
| 07/08/2026 |
66.60
|
406,700 | 67 | 69.50 | 65.60 | 20,500 | 2,500 | 1.2 |
| 06/08/2026 |
67
|
455,800 | 71.20 | 71.80 | 65.20 | 63,000 | 2,800 | 4.1 |
| 05/08/2026 |
71.80
|
150,700 | 72 | 72.50 | 71.40 | 33,500 | 0 | 2.4 |
| 04/08/2026 |
71.50
|
156,700 | 72.50 | 73.40 | 71.30 | 2,900 | 2,200 | 0.1 |
| 03/08/2026 |
71.90
|
181,300 | 71.80 | 72.50 | 71 | 13,000 | 200 | 0.9 |
| 31/07/2026 |
71.90
|
105,500 | 72.60 | 73.60 | 71.40 | 1,100 | 1,900 | -0.1 |
| 30/07/2026 |
72.40
|
154,600 | 72 | 73.90 | 71.40 | 35,500 | 5,700 | 2.2 |
| 29/07/2026 |
72.60
|
157,700 | 72.40 | 73 | 71.30 | 32,300 | 10,500 | 1.6 |
| 28/07/2026 |
72.40
|
123,200 | 74 | 74 | 71.50 | 30,600 | 1,800 | 2.1 |
| 27/07/2026 |
73
|
161,600 | 75.50 | 75.50 | 72.30 | 30,200 | 15,500 | 1.1 |
| 24/07/2026 |
75.50
|
345,900 | 75 | 76.50 | 73 | 0 | 2,300 | -0.2 |
| 23/07/2026 |
74
|
125,800 | 75 | 76.50 | 73.60 | 0 | 13,600 | -1.0 |
| 22/07/2026 |
74.10
|
231,000 | 74.40 | 76.50 | 73.20 | 0 | 4,500 | -0.3 |
| 21/07/2026 |
73
|
156,200 | 71.50 | 75 | 71.50 | 4,200 | 1,300 | 0.2 |
| 20/07/2026 |
71.90
|
67,100 | 74.20 | 74.20 | 71.10 | 1,800 | 15,200 | -1.0 |
| 17/07/2026 |
74.30
|
58,900 | 74.90 | 75 | 73.70 | 0 | 0 | 0 |
| 16/07/2026 |
74.90
|
61,600 | 74.50 | 75.50 | 74.50 | 40,000 | 100 | 3.0 |
| 15/07/2026 |
75
|
54,500 | 75.90 | 75.90 | 74.50 | 40,100 | 400 | 3.0 |
| 14/07/2026 |
76
|
90,500 | 75 | 76.20 | 73.30 | 42,600 | 2,000 | 3.1 |
| 13/07/2026 |
76.70
|
66,900 | 77.60 | 77.60 | 75.50 | 0 | 1,000 | -0.1 |
| 10/07/2026 |
77.60
|
65,700 | 78 | 78.50 | 77 | 1,200 | 0 | 0.1 |
| 09/07/2026 |
77.90
|
66,100 | 79 | 79 | 76.50 | 0 | 100 | 0.0 |
| 08/07/2026 |
78.20
|
122,900 | 78 | 78.30 | 76.20 | 0 | 1,500 | -0.1 |
| 07/07/2026 |
78
|
48,700 | 78.70 | 78.70 | 77.20 | 0 | 1,300 | -0.1 |
| 06/07/2026 |
78.60
|
138,600 | 79 | 80 | 77.70 | 0 | 0 | 0 |
| 03/07/2026 |
79.30
|
180,900 | 79 | 79.50 | 78 | 2,000 | 0 | 0.2 |
| 02/07/2026 |
166
|
37,500 | 183 | 183 | 163.70 | 2,900 | 0 | 0.5 |
| 01/07/2026 |
80.30
|
255,900 | 77.90 | 82 | 77.30 | 100 | 6,200 | -0.5 |
| 30/06/2026 |
77.90
|
114,800 | 77.50 | 78.60 | 77.30 | 0 | 600 | 0.0 |
| 29/06/2026 |
78.30
|
155,600 | 77.20 | 79.20 | 77.10 | 0 | 10,900 | -0.8 |
| 26/06/2026 |
77.10
|
90,200 | 77.20 | 77.60 | 77 | 0 | 16,000 | -1.2 |
| 25/06/2026 |
78.50
|
161,200 | 78.40 | 78.60 | 77.10 | 0 | 63,800 | -4.9 |
| 24/06/2026 |
79.30
|
324,500 | 77.90 | 80 | 77.20 | 1,300 | 75,100 | -5.8 |
| 23/06/2026 |
78.10
|
203,300 | 80 | 80.10 | 78.10 | 2,900 | 15,200 | -1.0 |
| 22/06/2026 |
80.30
|
280,800 | 79.30 | 80.90 | 79 | 100 | 54,000 | -4.3 |
| 19/06/2026 |
79.10
|
196,200 | 77.80 | 79.30 | 77.20 | 0 | 13,500 | -1.1 |
| 18/06/2026 |
77.50
|
143,900 | 78.30 | 78.50 | 77 | 1,600 | 15,300 | -1.1 |
| 17/06/2026 |
78.50
|
204,200 | 79.80 | 80 | 77.80 | 52,700 | 11,300 | 3.3 |
| 16/06/2026 |
80.20
|
155,800 | 84 | 84 | 80 | 200 | 0 | 0.0 |
| 15/06/2026 |
81.90
|
146,500 | 82.40 | 83 | 80.40 | 50,000 | 1,500 | 4.0 |
| 12/06/2026 |
81.60
|
237,300 | 80.50 | 82.50 | 77.80 | 14,300 | 2,800 | 0.9 |
| 11/06/2026 |
79.90
|
149,400 | 82.50 | 82.50 | 79.80 | 1,200 | 0 | 0.1 |
| 10/06/2026 |
82.80
|
185,800 | 82.40 | 84 | 80.80 | 83,500 | 2,300 | 6.7 |
| 09/06/2026 |
81.90
|
219,100 | 95 | 95 | 81.50 | 21,400 | 2,800 | 1.5 |
| 08/06/2026 |
84
|
525,800 | 87 | 92.80 | 82.60 | 24,900 | 109,500 | -7.3 |
| 05/06/2026 |
162
|
223,100 | 156.80 | 165 | 152.10 | 56,300 | 1,900 | 8.8 |
| 04/06/2026 |
158.80
|
195,300 | 162 | 164.70 | 157 | 22,300 | 0 | 3.6 |
| 03/06/2026 |
163.70
|
232,400 | 170.90 | 176.30 | 161 | 16,400 | 4,400 | 2.0 |
| 02/06/2026 |
175
|
234,000 | 173 | 179.80 | 172.50 | 4,500 | 21,900 | -3.1 |