| 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) |
| 04/05/2026 |
250.04
|
78,659,194 | 250.66 | 252.47 | 248.82 | 0 | 0 | 0 |
| 29/04/2026 |
250.66
|
62,956,744 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/04/2026 |
249.44
|
62,892,591 | 0 | 0 | 0 | 0 | 0 | 0 |
| 24/04/2026 |
251.95
|
74,621,784 | 0 | 0 | 0 | 0 | 0 | 0 |
| 23/04/2026 |
253.23
|
76,991,072 | 0 | 0 | 0 | 0 | 0 | 0 |
| 22/04/2026 |
255.36
|
80,308,571 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/04/2026 |
253.27
|
68,667,338 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/04/2026 |
257.33
|
47,635,674 | 0 | 0 | 0 | 0 | 0 | 0 |
| 17/04/2026 |
260
|
101,721,912 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/04/2026 |
256.49
|
67,523,970 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/04/2026 |
252.72
|
113,056,652 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/04/2026 |
252.41
|
69,370,858 | 0 | 0 | 0 | 0 | 0 | 0 |
| 13/04/2026 |
251.66
|
78,073,442 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/04/2026 |
251.91
|
90,287,645 | 0 | 0 | 0 | 0 | 0 | 0 |
| 09/04/2026 |
250.98
|
83,114,675 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/04/2026 |
253.32
|
107,813,644 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/04/2026 |
246.70
|
56,394,466 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/04/2026 |
245.03
|
52,772,821 | 248.74 | 248.97 | 244.42 | 2,024,719 | 1,229,785 | 32.2 |
| 03/04/2026 |
248.68
|
57,842,053 | 250.67 | 251.36 | 247.18 | 4,907,727 | 5,274,020 | -79.2 |
| 02/04/2026 |
250.36
|
62,522,630 | 251.70 | 251.74 | 248.70 | 3,319,250 | 3,474,642 | 5.1 |
| 01/04/2026 |
251.46
|
97,745,796 | 252.63 | 254.48 | 250.36 | 853,500 | 1,684,400 | -22.9 |
| 31/03/2026 |
250.98
|
91,527,608 | 250.89 | 252.76 | 249.95 | 5,003,200 | 3,524,400 | 65.5 |
| 30/03/2026 |
250.59
|
62,796,629 | 250.39 | 251.35 | 249.35 | 5,380,400 | 4,847,300 | 51.8 |
| 27/03/2026 |
252.36
|
98,313,338 | 248.37 | 252.36 | 248.32 | 5,380,400 | 4,847,300 | 51.8 |
| 26/03/2026 |
248.21
|
65,429,173 | 249.99 | 250.27 | 246.95 | 3,881,500 | 2,638,100 | 39.8 |
| 25/03/2026 |
249.67
|
84,085,918 | 244.69 | 249.71 | 244.53 | 5,382,800 | 1,470,600 | 92.5 |
| 24/03/2026 |
243.81
|
61,927,001 | 239.44 | 243.81 | 239.44 | 5,382,800 | 1,470,600 | 92.5 |
| 23/03/2026 |
237.54
|
85,808,843 | 242.14 | 242.51 | 235.75 | 7,408,600 | 4,323,100 | 87.0 |
| 20/03/2026 |
243.46
|
74,581,641 | 245.78 | 246.08 | 241.83 | 3,247,300 | 3,604,200 | -27.3 |
| 19/03/2026 |
245.73
|
72,440,156 | 247.28 | 247.28 | 243.82 | 3,247,300 | 3,604,200 | -27.3 |
| 18/03/2026 |
247.78
|
74,356,034 | 247.69 | 248.68 | 245.23 | 0 | 0 | 0 |
| 17/03/2026 |
246.86
|
66,966,394 | 246.33 | 248.88 | 245.92 | 5,299,500 | 4,339,500 | 70.1 |
| 16/03/2026 |
245.74
|
81,617,748 | 246.13 | 247.48 | 243.17 | 3,645,600 | 5,901,700 | -78.0 |
| 13/03/2026 |
245.84
|
95,483,559 | 247.86 | 248.44 | 243.57 | 3,318,200 | 5,207,700 | -92.5 |
| 12/03/2026 |
247.85
|
80,169,130 | 247.19 | 247.85 | 243 | 4,908,400 | 1,431,200 | 74.0 |
| 11/03/2026 |
247.02
|
79,806,159 | 240.15 | 247.02 | 240.03 | 6,293,100 | 8,045,500 | -53.2 |
| 10/03/2026 |
240.07
|
139,519,244 | 236.69 | 242.07 | 235.61 | 10,379,400 | 4,645,400 | 105.7 |
| 09/03/2026 |
235.36
|
138,407,286 | 250.26 | 250.26 | 233.39 | 10,379,400 | 4,645,400 | 105.7 |
| 06/03/2026 |
253.64
|
101,887,231 | 257.80 | 258.91 | 252.96 | 5,649,100 | 7,128,800 | -111.0 |
| 05/03/2026 |
257.59
|
149,552,829 | 258.90 | 260.12 | 255.96 | 4,907,600 | 5,273,900 | -79.2 |
| 04/03/2026 |
252.41
|
87,940,260 | 259.92 | 260.96 | 252.41 | 4,940,600 | 3,360,100 | -21.0 |
| 03/03/2026 |
260.01
|
112,595,566 | 260.12 | 261.52 | 258.63 | 4,943,500 | 4,791,100 | 21.8 |
| 02/03/2026 |
259
|
130,436,925 | 261.70 | 261.70 | 256.84 | 3,901,000 | 5,542,800 | 4.1 |
| 27/02/2026 |
262.82
|
91,795,550 | 262.52 | 263.69 | 261.32 | 1,324,000 | 2,844,200 | -69.5 |
| 26/02/2026 |
262.33
|
56,180,480 | 263.83 | 264.07 | 260.97 | 3,022,500 | 4,177,800 | -52.8 |
| 25/02/2026 |
263.23
|
77,118,437 | 262.97 | 265.33 | 261.90 | 2,282,100 | 4,312,700 | -104.9 |
| 24/02/2026 |
262.72
|
77,899,345 | 262.11 | 264.05 | 261.77 | 2,478,000 | 3,229,900 | -67.2 |
| 23/02/2026 |
261.83
|
61,033,047 | 257.72 | 261.96 | 257.72 | 3,564,300 | 1,651,500 | 29.3 |
| 13/02/2026 |
257.06
|
49,804,166 | 256.38 | 257.28 | 254.98 | 1,859,200 | 1,453,800 | 10.1 |
| 12/02/2026 |
256.48
|
44,079,464 | 256.43 | 256.98 | 254.83 | 3,062,900 | 1,305,600 | 51.4 |
| 11/02/2026 |
255.86
|
57,424,234 | 253.90 | 256.86 | 253.36 | 4,572,200 | 1,437,000 | 144.3 |
| 10/02/2026 |
253.77
|
60,985,189 | 256.44 | 258.34 | 250.95 | 1,914,400 | 2,419,400 | 5.3 |
| 09/02/2026 |
256.01
|
41,958,463 | 257.35 | 258.28 | 254.76 | 4,852,700 | 4,760,200 | 90.9 |
| 06/02/2026 |
256.28
|
103,309,210 | 263.17 | 263.17 | 255.84 | 3,958,800 | 3,081,500 | 50.4 |
| 05/02/2026 |
263.04
|
70,575,161 | 266.35 | 267.68 | 262.18 | 3,958,800 | 3,081,500 | 50.4 |
| 04/02/2026 |
265.95
|
85,387,479 | 265.44 | 268.97 | 263.62 | 3,901,000 | 5,542,800 | 4.1 |
| 03/02/2026 |
265.18
|
88,754,388 | 263.74 | 265.71 | 263.74 | 2,751,000 | 3,291,300 | -34.3 |
| 02/02/2026 |
260.39
|
87,585,470 | 255.93 | 260.39 | 255.90 | 2,751,000 | 3,291,300 | -34.3 |
| 30/01/2026 |
256.13
|
94,988,784 | 253.45 | 256.86 | 253.32 | 2,144,800 | 6,312,900 | -103.0 |
| 29/01/2026 |
252.72
|
64,777,031 | 252.48 | 254.35 | 251.03 | 4,158,300 | 4,777,300 | 20.0 |
| 28/01/2026 |
252.47
|
101,690,812 | 252.15 | 256.52 | 250.31 | 1,877,300 | 3,309,300 | -24.1 |
| 27/01/2026 |
252.84
|
59,874,312 | 247.17 | 252.85 | 247.17 | 4,447,200 | 2,928,300 | 61.2 |
| 26/01/2026 |
247.30
|
90,488,738 | 252.74 | 253.62 | 246.46 | 4,092,900 | 6,056,800 | 6.1 |
| 23/01/2026 |
252.96
|
80,227,580 | 258.49 | 258.76 | 252.13 | 4,995,400 | 7,452,600 | -51.2 |
| 22/01/2026 |
258.43
|
106,778,244 | 253.46 | 258.43 | 252.35 | 6,304,900 | 5,307,300 | 88.6 |
| 21/01/2026 |
252.66
|
106,947,339 | 252.90 | 253.39 | 249.93 | 3,710,700 | 3,462,000 | 33.3 |
| 20/01/2026 |
253.11
|
86,096,613 | 255.41 | 256.90 | 252.50 | 3,062,900 | 3,674,600 | -7.7 |
| 19/01/2026 |
254.95
|
69,368,861 | 252.89 | 255.57 | 252.89 | 2,450,400 | 5,116,900 | -113.9 |
| 16/01/2026 |
252.28
|
96,300,283 | 253.55 | 255.35 | 251.41 | 3,211,000 | 6,068,700 | -90.3 |
| 15/01/2026 |
253.16
|
85,777,177 | 253.70 | 254.13 | 249.59 | 6,912,400 | 3,273,400 | 100.4 |
| 14/01/2026 |
253.32
|
122,428,355 | 253.17 | 254.59 | 251.38 | 2,979,000 | 4,866,500 | -47.0 |
| 13/01/2026 |
252.85
|
108,120,167 | 252.98 | 254.29 | 251.87 | 3,771,100 | 3,805,800 | -10.3 |
| 12/01/2026 |
251.88
|
110,477,595 | 247.17 | 251.88 | 244.88 | 4,313,400 | 4,269,000 | 13.4 |
| 09/01/2026 |
247.10
|
108,432,401 | 249.39 | 250.55 | 246.04 | 6,867,000 | 3,347,800 | 87.5 |
| 08/01/2026 |
249.10
|
93,905,236 | 249.72 | 250.99 | 246.98 | 0 | 0 | 0 |
| 07/01/2026 |
249.40
|
67,189,074 | 246.98 | 249.82 | 246.94 | 3,704,600 | 6,919,200 | -94.3 |
| 06/01/2026 |
246.52
|
82,826,094 | 246.81 | 248.52 | 244.67 | 3,312,300 | 3,627,600 | -2.3 |
| 05/01/2026 |
246.74
|
78,438,814 | 248.91 | 251.33 | 245.76 | 853,500 | 1,684,400 | -22.9 |
| 31/12/2025 |
248.77
|
49,726,805 | 250.66 | 251.38 | 247.89 | 1,160,600 | 1,212,300 | -5.9 |
| 30/12/2025 |
250.50
|
35,535,343 | 251.55 | 252.21 | 248.29 | 1,160,600 | 1,212,300 | -5.9 |
| 29/12/2025 |
251.22
|
50,635,227 | 250.56 | 251.77 | 250.56 | 2,467,300 | 2,268,100 | -3.0 |
| 26/12/2025 |
250.53
|
75,656,886 | 250.36 | 251.91 | 246.43 | 1,976,100 | 4,628,000 | -64.1 |
| 25/12/2025 |
250.98
|
56,167,067 | 252.80 | 255.39 | 250.70 | 893,600 | 2,265,200 | -37.1 |
| 24/12/2025 |
252.60
|
54,253,021 | 255.65 | 257.39 | 251.45 | 2,419,800 | 2,356,500 | 12.1 |
| 23/12/2025 |
255.47
|
65,952,436 | 257.34 | 257.93 | 254.10 | 2,099,300 | 2,670,600 | -0.6 |
| 22/12/2025 |
257.23
|
59,059,972 | 254.11 | 257.29 | 254.11 | 1,543,200 | 3,671,800 | -46.6 |
| 19/12/2025 |
253.97
|
57,492,985 | 253.22 | 255.26 | 250.81 | 5,825,700 | 4,698,800 | 30.8 |
| 18/12/2025 |
253.23
|
41,428,481 | 252.73 | 254.07 | 252.03 | 0 | 0 | 0 |
| 17/12/2025 |
253.12
|
41,338,483 | 255.02 | 256.42 | 252.61 | 0 | 0 | 0 |
| 16/12/2025 |
255.08
|
765,892,600 | 249.54 | 255.65 | 248.05 | 0 | 0 | 0 |
| 15/12/2025 |
249.37
|
62,173,148 | 249.87 | 251.95 | 248.70 | 0 | 0 | 0 |
| 12/12/2025 |
250.09
|
81,586,855 | 255.88 | 256.96 | 249.78 | 0 | 0 | 0 |
| 11/12/2025 |
255.87
|
43,006,652 | 257.51 | 258.31 | 255.03 | 0 | 0 | 0 |
| 10/12/2025 |
256.48
|
37,556,066 | 257.35 | 257.81 | 255.36 | 0 | 0 | 0 |
| 09/12/2025 |
257.14
|
70,617,614 | 258.72 | 259.05 | 254.59 | 0 | 0 | 0 |
| 08/12/2025 |
258.68
|
52,092,144 | 260.80 | 261.58 | 258.16 | 0 | 0 | 0 |
| 05/12/2025 |
260.65
|
61,354,721 | 262.80 | 264.80 | 259.39 | 0 | 0 | 0 |
| 04/12/2025 |
262.31
|
70,679,903 | 260.04 | 262.66 | 260.04 | 0 | 0 | 0 |
| 03/12/2025 |
259.67
|
59,820,781 | 258.98 | 260.11 | 258.28 | 0 | 0 | 0 |
| 02/12/2025 |
258.87
|
60,240,571 | 258.13 | 258.87 | 255.41 | 0 | 0 | 0 |