| 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) |
| 17/03/2026 |
246.86
|
77,607,494 | 245.74 | 248.82 | 245.97 | 0 | 0 | 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 |
| 01/12/2025 |
257.91
|
50,553,241 | 260.29 | 261.08 | 257.42 | 0 | 0 | 0 |
| 28/11/2025 |
259.91
|
61,759,909 | 261.42 | 261.90 | 258.66 | 0 | 0 | 0 |
| 27/11/2025 |
261.43
|
46,925,496 | 262.30 | 263.36 | 260.13 | 0 | 0 | 0 |
| 26/11/2025 |
261.91
|
54,787,738 | 257.72 | 262.12 | 257.64 | 0 | 0 | 0 |
| 25/11/2025 |
257.30
|
72,452,276 | 260.89 | 261.93 | 256.51 | 0 | 0 | 0 |
| 24/11/2025 |
261.22
|
41,063,875 | 263.49 | 264.91 | 261.06 | 0 | 0 | 0 |
| 21/11/2025 |
263.13
|
61,134,759 | 263.63 | 264 | 260.78 | 0 | 0 | 0 |
| 20/11/2025 |
264.23
|
47,980,019 | 265.19 | 265.78 | 261.95 | 0 | 0 | 0 |
| 19/11/2025 |
265.03
|
71,024,428 | 266.75 | 267.97 | 263.87 | 0 | 0 | 0 |
| 18/11/2025 |
267.36
|
65,931,863 | 268.67 | 269.95 | 264.95 | 0 | 0 | 0 |
| 17/11/2025 |
268.69
|
68,512,639 | 268.57 | 269.76 | 267.80 | 0 | 0 | 0 |
| 14/11/2025 |
267.61
|
66,834,955 | 265.96 | 268.20 | 265.31 | 0 | 0 | 0 |
| 13/11/2025 |
266.29
|
70,794,613 | 264.95 | 267.46 | 264.22 | 0 | 0 | 0 |
| 12/11/2025 |
264.79
|
65,919,316 | 261.25 | 265.10 | 261.18 | 0 | 0 | 0 |
| 11/11/2025 |
261.08
|
53,818,490 | 258.20 | 261.10 | 257.68 | 0 | 0 | 0 |
| 10/11/2025 |
258.18
|
72,718,852 | 259.97 | 261.76 | 256.83 | 0 | 0 | 0 |
| 07/11/2025 |
260.11
|
79,143,397 | 265.89 | 266.45 | 259.79 | 0 | 0 | 0 |
| 06/11/2025 |
266.15
|
77,302,317 | 267.06 | 267.50 | 263.76 | 0 | 0 | 0 |
| 05/11/2025 |
266.70
|
84,404,560 | 266.45 | 266.93 | 264.91 | 0 | 0 | 0 |
| 04/11/2025 |
265.91
|
112,782,375 | 258.60 | 265.91 | 255.61 | 0 | 0 | 0 |
| 03/11/2025 |
259.18
|
126,507,805 | 266.07 | 267.54 | 258.86 | 0 | 0 | 0 |
| 31/10/2025 |
265.85
|
82,270,724 | 267.33 | 269.04 | 265.28 | 0 | 0 | 0 |
| 30/10/2025 |
266.96
|
79,130,299 | 268.17 | 269.95 | 266.02 | 0 | 0 | 0 |
| 29/10/2025 |
268.04
|
66,813,465 | 267.44 | 270.03 | 267.12 | 0 | 0 | 0 |
| 28/10/2025 |
266.78
|
100,850,465 | 265.20 | 267.17 | 261.90 | 0 | 0 | 0 |
| 27/10/2025 |
265.36
|
91,166,688 | 269.13 | 270.46 | 265.24 | 0 | 0 | 0 |
| 24/10/2025 |
267.28
|
104,184,864 | 267.21 | 268.84 | 264.65 | 0 | 0 | 0 |
| 23/10/2025 |
266.78
|
81,158,782 | 269.29 | 269.86 | 266.05 | 0 | 0 | 0 |
| 22/10/2025 |
268.69
|
107,619,785 | 265.59 | 268.69 | 262.06 | 0 | 0 | 0 |
| 21/10/2025 |
264.65
|
140,750,639 | 262.43 | 266.99 | 259.40 | 0 | 0 | 0 |
| 20/10/2025 |
263.02
|
168,904,693 | 275.54 | 278.91 | 262.80 | 0 | 0 | 0 |