| 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) |
| 18/03/2026 |
124.86
|
68,519,146 | 125.51 | 125.68 | 124.13 | 0 | 0 | 0 |
| 17/03/2026 |
125.51
|
41,755,032 | 0 | 0 | 0 | 1,501,300 | 417,100 | 6.1 |
| 16/03/2026 |
125.24
|
0 | 124.74 | 125.31 | 124.42 | 316,300 | 375,100 | -4.2 |
| 13/03/2026 |
124.66
|
0 | 123.98 | 125.39 | 123.82 | 207,300 | 224,900 | -0.3 |
| 12/03/2026 |
124.20
|
0 | 124.29 | 125.30 | 123.75 | 138,100 | 348,100 | -4.9 |
| 11/03/2026 |
124.75
|
0 | 121.90 | 124.78 | 121.90 | 199,600 | 173,600 | -0.2 |
| 10/03/2026 |
123.06
|
0 | 119.82 | 123.27 | 119.82 | 675,000 | 964,800 | -9.1 |
| 09/03/2026 |
118.49
|
0 | 126.13 | 126.20 | 118 | 675,000 | 964,800 | -9.1 |
| 06/03/2026 |
127.22
|
0 | 127.17 | 128.51 | 126.52 | 392,200 | 194,500 | -0.8 |
| 05/03/2026 |
127.53
|
0 | 127.35 | 128.64 | 127.28 | 469,900 | 1,208,200 | -15.7 |
| 04/03/2026 |
127.11
|
0 | 129.26 | 129.71 | 126.89 | 1,067,500 | 1,111,200 | -4.0 |
| 03/03/2026 |
129.33
|
0 | 129.26 | 130.39 | 129 | 341,200 | 978,400 | -5.1 |
| 02/03/2026 |
129.41
|
0 | 128.99 | 129.68 | 127.44 | 448,400 | 669,400 | 0.6 |
| 27/02/2026 |
129.75
|
0 | 129.56 | 130.02 | 128.95 | 755,300 | 386,700 | -0.8 |
| 26/02/2026 |
129.36
|
0 | 128.86 | 129.40 | 128.61 | 355,100 | 483,300 | -5.9 |
| 25/02/2026 |
129.01
|
0 | 128.15 | 129.35 | 128.02 | 175,500 | 1,012,600 | -31.2 |
| 24/02/2026 |
128.17
|
0 | 128.36 | 128.78 | 127.74 | 107,300 | 767,100 | -29.0 |
| 23/02/2026 |
128.56
|
0 | 127.95 | 128.95 | 127.95 | 197,300 | 414,400 | -0.6 |
| 13/02/2026 |
127.58
|
0 | 125.95 | 127.79 | 125.95 | 71,400 | 584,700 | -5.5 |
| 12/02/2026 |
126.22
|
0 | 126.59 | 127.18 | 125.69 | 831,000 | 100,400 | 36.6 |
| 11/02/2026 |
126.97
|
0 | 126.05 | 126.97 | 125.87 | 1,104,700 | 247,900 | 50.9 |
| 10/02/2026 |
125.90
|
0 | 126.46 | 127.51 | 125.24 | 474,700 | 185,900 | 15.3 |
| 09/02/2026 |
126.74
|
0 | 125.49 | 126.74 | 125.47 | 264,600 | 267,200 | -0.6 |
| 06/02/2026 |
126.35
|
0 | 128.35 | 128.35 | 125.22 | 758,100 | 991,600 | -11.0 |
| 05/02/2026 |
128.11
|
0 | 129.38 | 129.85 | 128.03 | 758,100 | 991,600 | -11.0 |
| 04/02/2026 |
129.06
|
0 | 128.77 | 129.73 | 128.25 | 448,400 | 669,400 | 0.6 |
| 03/02/2026 |
128.53
|
0 | 129.34 | 130.32 | 128.26 | 620,700 | 460,400 | 5.4 |
| 02/02/2026 |
129.27
|
0 | 128.94 | 130.08 | 128.47 | 620,700 | 460,400 | 5.4 |
| 30/01/2026 |
129.69
|
0 | 129.20 | 129.69 | 128.14 | 664,900 | 1,033,300 | -30.9 |
| 29/01/2026 |
128.65
|
0 | 128.02 | 128.65 | 128.02 | 651,600 | 2,011,500 | -76.2 |
| 28/01/2026 |
127.69
|
0 | 127.60 | 127.89 | 127.14 | 1,064,100 | 4,092,100 | -162.1 |
| 27/01/2026 |
127.42
|
0 | 127.08 | 127.46 | 126.20 | 512,400 | 410,600 | 0.4 |
| 26/01/2026 |
126.43
|
0 | 126.26 | 127.84 | 125.89 | 239,800 | 170,800 | 3.2 |
| 23/01/2026 |
126.80
|
0 | 127.65 | 128.34 | 126.44 | 518,800 | 594,800 | -0.1 |
| 22/01/2026 |
127.44
|
0 | 126.46 | 128.07 | 126.46 | 519,400 | 1,115,400 | -23.5 |
| 21/01/2026 |
126.32
|
0 | 126.90 | 126.90 | 125.21 | 599,600 | 850,500 | -19.3 |
| 20/01/2026 |
126.45
|
0 | 126.54 | 127.13 | 126.09 | 808,700 | 669,900 | -4.3 |
| 19/01/2026 |
126.51
|
0 | 126.91 | 127 | 125.99 | 1,950,900 | 712,900 | 12.3 |
| 16/01/2026 |
126.56
|
0 | 126.69 | 127.94 | 126.34 | 381,800 | 2,329,000 | -76.2 |
| 15/01/2026 |
126.32
|
0 | 125.14 | 126.71 | 125.14 | 524,300 | 1,874,100 | -59.1 |
| 14/01/2026 |
125.11
|
0 | 123.84 | 125.97 | 123.34 | 253,700 | 1,965,800 | -59.9 |
| 13/01/2026 |
123.86
|
0 | 122.71 | 124.12 | 122.71 | 278,000 | 1,152,400 | -35.6 |
| 12/01/2026 |
122.76
|
0 | 121.88 | 123.08 | 121.88 | 369,600 | 972,300 | -30.7 |
| 09/01/2026 |
121.92
|
0 | 121.63 | 121.92 | 121.40 | 383,400 | 949,700 | -36.2 |
| 08/01/2026 |
121.66
|
0 | 121.32 | 121.94 | 121.20 | 274,700 | 1,113,000 | -45.9 |
| 07/01/2026 |
121.51
|
0 | 120.39 | 121.66 | 120.35 | 236,000 | 945,000 | -35.6 |
| 06/01/2026 |
120.84
|
0 | 120.61 | 121.08 | 119.88 | 174,300 | 557,500 | -9.6 |
| 05/01/2026 |
120.64
|
0 | 121.19 | 121.34 | 120.28 | 152,800 | 64,200 | 2.8 |
| 31/12/2025 |
121.37
|
0 | 120.77 | 121.37 | 120.67 | 54,300 | 361,200 | -13.9 |
| 30/12/2025 |
120.74
|
0 | 120.42 | 120.77 | 120.08 | 54,300 | 361,200 | -13.9 |
| 29/12/2025 |
120.60
|
0 | 119.49 | 120.60 | 119.38 | 246,600 | 681,200 | -17.1 |
| 26/12/2025 |
119.74
|
0 | 119.98 | 120.14 | 118.88 | 232,300 | 452,500 | -10.5 |
| 25/12/2025 |
119.71
|
0 | 120.13 | 120.56 | 119.68 | 131,100 | 499,700 | -2.9 |
| 24/12/2025 |
120.11
|
0 | 120.13 | 120.26 | 119.65 | 584,800 | 970,900 | -27.0 |
| 23/12/2025 |
120
|
0 | 120.11 | 120.42 | 119.74 | 301,900 | 634,600 | -20.3 |
| 22/12/2025 |
120.13
|
0 | 119.82 | 120.25 | 119.74 | 112,800 | 233,900 | -0.7 |
| 19/12/2025 |
119.18
|
0 | 118.96 | 119.71 | 118.96 | 1,786,800 | 1,612,300 | -1.4 |
| 18/12/2025 |
544.30
|
30,388,701 | 540.67 | 545.51 | 539.08 | 0 | 0 | 0 |
| 17/12/2025 |
118.63
|
0 | 118.48 | 118.89 | 118.33 | 0 | 0 | 0 |
| 16/12/2025 |
118.94
|
0 | 118.40 | 119.13 | 117.93 | 0 | 0 | 0 |
| 15/12/2025 |
118.11
|
0 | 119.12 | 119.13 | 117.97 | 0 | 0 | 0 |
| 12/12/2025 |
118.49
|
0 | 120.02 | 120.37 | 118.33 | 0 | 0 | 0 |
| 11/12/2025 |
120.16
|
0 | 119.30 | 120.17 | 119.21 | 0 | 0 | 0 |
| 10/12/2025 |
119.45
|
0 | 119.81 | 120.14 | 119 | 0 | 0 | 0 |
| 09/12/2025 |
119.92
|
0 | 119.98 | 120.13 | 119.34 | 0 | 0 | 0 |
| 08/12/2025 |
120.05
|
0 | 120.54 | 120.62 | 119.64 | 0 | 0 | 0 |
| 05/12/2025 |
120.65
|
0 | 121.50 | 121.50 | 119.98 | 0 | 0 | 0 |
| 04/12/2025 |
121.27
|
0 | 120.39 | 121.27 | 120.37 | 0 | 0 | 0 |
| 03/12/2025 |
120.48
|
0 | 119.84 | 120.61 | 119.64 | 0 | 0 | 0 |
| 02/12/2025 |
119.69
|
0 | 119.29 | 121.05 | 119.22 | 0 | 0 | 0 |
| 01/12/2025 |
119.39
|
0 | 119.12 | 119.54 | 118.99 | 0 | 0 | 0 |
| 28/11/2025 |
119.34
|
0 | 119.37 | 119.74 | 118.73 | 0 | 0 | 0 |
| 27/11/2025 |
119.39
|
0 | 119.33 | 119.66 | 119.17 | 0 | 0 | 0 |
| 26/11/2025 |
119.26
|
0 | 118.84 | 119.76 | 118.84 | 0 | 0 | 0 |
| 25/11/2025 |
118.72
|
0 | 119.03 | 119.34 | 118.60 | 0 | 0 | 0 |
| 24/11/2025 |
118.96
|
0 | 118.57 | 119.41 | 118.41 | 0 | 0 | 0 |
| 21/11/2025 |
118.73
|
0 | 119.62 | 119.64 | 118.42 | 0 | 0 | 0 |
| 20/11/2025 |
119.58
|
0 | 119.65 | 119.75 | 119.26 | 0 | 0 | 0 |
| 19/11/2025 |
119.53
|
0 | 119.12 | 120.26 | 119.12 | 0 | 0 | 0 |
| 18/11/2025 |
119.85
|
0 | 120.55 | 120.62 | 119.65 | 0 | 0 | 0 |
| 17/11/2025 |
120.91
|
0 | 120.46 | 120.99 | 120.27 | 0 | 0 | 0 |
| 14/11/2025 |
120.14
|
0 | 120.05 | 120.65 | 119.77 | 0 | 0 | 0 |
| 13/11/2025 |
120.04
|
0 | 119.65 | 120.49 | 119.57 | 0 | 0 | 0 |
| 12/11/2025 |
119.70
|
0 | 118.34 | 119.72 | 118.32 | 0 | 0 | 0 |
| 11/11/2025 |
117.97
|
0 | 117.25 | 118.54 | 117.25 | 0 | 0 | 0 |
| 10/11/2025 |
117.28
|
0 | 116.84 | 118.28 | 116.66 | 0 | 0 | 0 |
| 07/11/2025 |
116.59
|
0 | 115.32 | 117.58 | 115.32 | 0 | 0 | 0 |
| 06/11/2025 |
115.23
|
0 | 116.47 | 117.67 | 114.48 | 0 | 0 | 0 |
| 05/11/2025 |
116.36
|
0 | 115.78 | 117.85 | 115.61 | 0 | 0 | 0 |
| 04/11/2025 |
116.08
|
0 | 114.89 | 116.27 | 114.66 | 0 | 0 | 0 |
| 03/11/2025 |
114.84
|
0 | 113.48 | 115.53 | 113.45 | 0 | 0 | 0 |
| 31/10/2025 |
113.22
|
0 | 113.79 | 114.37 | 112.74 | 0 | 0 | 0 |
| 30/10/2025 |
113.31
|
0 | 112.83 | 114.20 | 112.74 | 0 | 0 | 0 |
| 29/10/2025 |
112.82
|
0 | 111.34 | 112.90 | 111.34 | 0 | 0 | 0 |
| 28/10/2025 |
111.51
|
0 | 111.06 | 111.51 | 110.61 | 0 | 0 | 0 |
| 27/10/2025 |
110.94
|
0 | 110.08 | 112.07 | 110.08 | 0 | 0 | 0 |
| 24/10/2025 |
111.13
|
0 | 111.17 | 111.41 | 110.69 | 0 | 0 | 0 |
| 23/10/2025 |
111.06
|
0 | 110.13 | 111.38 | 110.13 | 0 | 0 | 0 |
| 22/10/2025 |
110.66
|
0 | 109.19 | 110.67 | 109.19 | 0 | 0 | 0 |
| 21/10/2025 |
109.90
|
0 | 108.48 | 110.02 | 108.38 | 0 | 0 | 0 |
| 20/10/2025 |
109
|
0 | 112.56 | 112.67 | 108.13 | 0 | 0 | 0 |