| 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) |
| 05/12/2025 |
1,975.50
|
288,647,656 | 1,979.53 | 1,998.26 | 1,967.50 | 0 | 0 | 0 |
| 04/12/2025 |
1,979.53
|
351,815,669 | 1,977.15 | 1,986.17 | 1,965.46 | 0 | 0 | 0 |
| 03/12/2025 |
1,971.99
|
397,133,423 | 1,958.96 | 1,983.06 | 1,951.02 | 0 | 0 | 0 |
| 02/12/2025 |
1,950.12
|
285,653,788 | 1,934.08 | 1,953.08 | 1,920.23 | 0 | 0 | 0 |
| 01/12/2025 |
1,933.56
|
226,352,402 | 1,931.61 | 1,945.50 | 1,930.30 | 0 | 0 | 0 |
| 28/11/2025 |
1,923.92
|
226,282,809 | 1,920.09 | 1,931.28 | 1,911.64 | 0 | 0 | 0 |
| 27/11/2025 |
1,921.18
|
224,184,354 | 1,928.39 | 1,935.02 | 1,917.10 | 0 | 0 | 0 |
| 26/11/2025 |
1,923.55
|
291,175,344 | 1,916.14 | 1,927.38 | 1,909.93 | 0 | 0 | 0 |
| 25/11/2025 |
1,909.60
|
311,643,894 | 1,917.66 | 1,927.15 | 1,906.86 | 0 | 0 | 0 |
| 24/11/2025 |
1,916.36
|
229,501,594 | 1,901.96 | 1,925.79 | 1,901.18 | 0 | 0 | 0 |
| 21/11/2025 |
1,899.89
|
254,679,634 | 1,886.92 | 1,902.41 | 1,873.35 | 0 | 0 | 0 |
| 20/11/2025 |
1,897.46
|
261,844,020 | 1,890.98 | 1,904.44 | 1,887.12 | 0 | 0 | 0 |
| 19/11/2025 |
1,886.20
|
287,559,848 | 1,896.57 | 1,899.45 | 1,880.18 | 0 | 0 | 0 |
| 18/11/2025 |
1,898.07
|
260,081,770 | 1,895.84 | 1,899.15 | 1,881.12 | 0 | 0 | 0 |
| 17/11/2025 |
1,893.54
|
248,557,589 | 1,878.95 | 1,894.54 | 1,878.88 | 0 | 0 | 0 |
| 14/11/2025 |
1,871.54
|
242,427,694 | 1,858.62 | 1,875.71 | 1,853.60 | 0 | 0 | 0 |
| 13/11/2025 |
1,864.23
|
253,626,970 | 1,872.37 | 1,875.17 | 1,856.15 | 0 | 0 | 0 |
| 12/11/2025 |
1,872.27
|
300,638,452 | 1,828.51 | 1,872.31 | 1,823.98 | 0 | 0 | 0 |
| 11/11/2025 |
1,821.60
|
280,067,197 | 1,811.58 | 1,832.01 | 1,805.74 | 0 | 0 | 0 |
| 10/11/2025 |
1,804.18
|
278,148,491 | 1,826.61 | 1,844.44 | 1,804.18 | 0 | 0 | 0 |
| 07/11/2025 |
1,824.71
|
395,069,671 | 1,862.19 | 1,864.91 | 1,817.93 | 0 | 0 | 0 |
| 06/11/2025 |
1,869.60
|
233,036,138 | 1,886.48 | 1,890.96 | 1,866.91 | 0 | 0 | 0 |
| 05/11/2025 |
1,886.47
|
234,523,664 | 1,891.45 | 1,896.94 | 1,876.57 | 0 | 0 | 0 |
| 04/11/2025 |
1,897.71
|
459,231,368 | 1,860.56 | 1,908.55 | 1,843.43 | 0 | 0 | 0 |
| 03/11/2025 |
1,857.64
|
381,043,642 | 1,888.96 | 1,903.21 | 1,857.64 | 0 | 0 | 0 |
| 31/10/2025 |
1,885.36
|
291,311,058 | 1,923.62 | 1,923.62 | 1,863.90 | 0 | 0 | 0 |
| 30/10/2025 |
1,925.18
|
292,322,476 | 1,952.33 | 1,954.85 | 1,914.53 | 0 | 0 | 0 |
| 29/10/2025 |
1,949.76
|
371,883,774 | 1,951.51 | 1,966.03 | 1,940 | 0 | 0 | 0 |
| 28/10/2025 |
1,949.28
|
393,612,715 | 1,897.26 | 1,949.28 | 1,871.72 | 0 | 0 | 0 |
| 27/10/2025 |
1,900.76
|
413,946,559 | 1,962.09 | 1,962.09 | 1,900.61 | 0 | 0 | 0 |
| 24/10/2025 |
1,944.60
|
437,073,766 | 1,943.02 | 1,954.65 | 1,913.93 | 0 | 0 | 0 |
| 23/10/2025 |
1,945.78
|
318,038,672 | 1,935.98 | 1,962.13 | 1,918.70 | 0 | 0 | 0 |
| 22/10/2025 |
1,930.88
|
379,398,253 | 1,933.81 | 1,933.81 | 1,870.27 | 0 | 0 | 0 |
| 21/10/2025 |
1,915.90
|
671,677,737 | 1,882.66 | 1,933.22 | 1,862.51 | 0 | 0 | 0 |
| 20/10/2025 |
1,870.86
|
777,472,239 | 1,968.92 | 1,972.81 | 1,870.86 | 0 | 0 | 0 |
| 17/10/2025 |
1,977.14
|
527,122,160 | 2,029.75 | 2,029.75 | 1,969.31 | 0 | 0 | 0 |
| 16/10/2025 |
2,022.27
|
416,431,447 | 2,015.35 | 2,026.88 | 2,004.24 | 0 | 0 | 0 |
| 15/10/2025 |
2,009.64
|
520,491,865 | 2,018.01 | 2,030.71 | 2,008.41 | 0 | 0 | 0 |
| 14/10/2025 |
2,013.69
|
658,847,074 | 2,036.90 | 2,055.85 | 2,001.38 | 0 | 0 | 0 |
| 13/10/2025 |
2,012.28
|
574,688,398 | 1,968.90 | 2,013.81 | 1,968.90 | 0 | 0 | 0 |
| 10/10/2025 |
1,980.57
|
463,536,872 | 1,947.23 | 1,980.57 | 1,942.62 | 0 | 0 | 0 |
| 09/10/2025 |
1,940.89
|
570,440,685 | 1,927.31 | 1,946.78 | 1,920.87 | 0 | 0 | 0 |
| 08/10/2025 |
1,922.95
|
467,397,425 | 1,923.50 | 1,933.78 | 1,906.09 | 0 | 0 | 0 |
| 07/10/2025 |
1,909.65
|
345,882,991 | 1,929.77 | 1,929.77 | 1,909.65 | 0 | 0 | 0 |
| 06/10/2025 |
1,918.97
|
523,684,422 | 1,898.22 | 1,918.97 | 1,865.08 | 0 | 0 | 0 |
| 03/10/2025 |
1,859.51
|
323,463,546 | 1,859.60 | 1,869.93 | 1,848.03 | 0 | 0 | 0 |
| 02/10/2025 |
1,859.80
|
322,463,116 | 1,872.83 | 1,891.20 | 1,851.54 | 0 | 0 | 0 |
| 01/10/2025 |
1,870.63
|
263,176,272 | 1,866.18 | 1,878.45 | 1,858.50 | 0 | 0 | 0 |
| 30/09/2025 |
1,863.13
|
390,493,247 | 1,864.14 | 1,880.90 | 1,846.45 | 0 | 0 | 0 |
| 29/09/2025 |
1,862.23
|
312,081,542 | 1,850.48 | 1,870.38 | 1,843.53 | 0 | 0 | 0 |
| 26/09/2025 |
1,852.65
|
297,694,847 | 1,858.87 | 1,865.67 | 1,848.47 | 0 | 0 | 0 |
| 25/09/2025 |
1,858.67
|
287,007,990 | 1,856.33 | 1,862.38 | 1,842.70 | 0 | 0 | 0 |
| 24/09/2025 |
1,853.48
|
472,643,213 | 1,822.51 | 1,853.48 | 1,801.03 | 0 | 0 | 0 |
| 23/09/2025 |
1,821.45
|
339,792,878 | 1,819.82 | 1,835.37 | 1,811.51 | 0 | 0 | 0 |
| 22/09/2025 |
1,819.60
|
473,626,594 | 1,853.66 | 1,857.28 | 1,801.54 | 0 | 0 | 0 |
| 19/09/2025 |
1,859.53
|
370,107,557 | 1,867.51 | 1,873.61 | 1,838.21 | 0 | 0 | 0 |
| 18/09/2025 |
1,861.74
|
371,252,793 | 1,873.88 | 1,879.52 | 1,849.10 | 0 | 0 | 0 |
| 17/09/2025 |
1,868.85
|
435,572,145 | 1,873.11 | 1,884.67 | 1,868.15 | 0 | 0 | 0 |
| 16/09/2025 |
1,875.39
|
558,541,539 | 1,886.97 | 1,893.36 | 1,869.46 | 0 | 0 | 0 |
| 15/09/2025 |
1,876.75
|
489,163,564 | 1,868.86 | 1,876.75 | 1,857.47 | 0 | 0 | 0 |
| 12/09/2025 |
1,865.45
|
393,555,610 | 1,857.99 | 1,869.45 | 1,843.87 | 0 | 0 | 0 |
| 11/09/2025 |
1,855.08
|
550,170,932 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/09/2025 |
1,828.63
|
352,322,947 | 1,833.07 | 1,834.95 | 1,811.28 | 0 | 0 | 0 |
| 09/09/2025 |
1,825.17
|
428,767,948 | 1,814.42 | 1,825.46 | 1,795.82 | 0 | 0 | 0 |
| 08/09/2025 |
1,807.22
|
743,804,624 | 1,837.08 | 1,849.12 | 1,807.22 | 0 | 0 | 0 |
| 05/09/2025 |
1,845.48
|
650,746,085 | 1,894.71 | 1,898.46 | 1,843.97 | 0 | 0 | 0 |
| 04/09/2025 |
1,883.59
|
540,570,951 | 1,866.18 | 1,883.96 | 1,850.15 | 0 | 0 | 0 |
| 03/09/2025 |
1,859.59
|
500,754,306 | 1,861.24 | 1,865.59 | 1,846.08 | 0 | 0 | 0 |
| 29/08/2025 |
1,865.38
|
592,281,637 | 1,872.38 | 1,880.06 | 1,855.28 | 0 | 0 | 0 |
| 28/08/2025 |
1,861.20
|
526,443,069 | 1,854.31 | 1,866.18 | 1,831.79 | 0 | 0 | 0 |
| 27/08/2025 |
1,849
|
583,203,135 | 1,861.66 | 1,877.27 | 1,843.59 | 0 | 0 | 0 |
| 26/08/2025 |
1,849.05
|
525,919,165 | 1,783 | 1,850 | 1,772.39 | 0 | 0 | 0 |
| 25/08/2025 |
1,783.12
|
681,029,937 | 1,829.60 | 1,830.92 | 1,774.84 | 0 | 0 | 0 |
| 22/08/2025 |
1,814.02
|
946,925,869 | 1,865.15 | 1,874.91 | 1,794.97 | 0 | 0 | 0 |
| 21/08/2025 |
1,874.91
|
751,145,479 | 1,840.02 | 1,881.90 | 1,828.46 | 0 | 0 | 0 |
| 20/08/2025 |
1,828.46
|
906,979,022 | 1,817.71 | 1,833.84 | 1,768.90 | 0 | 0 | 0 |
| 19/08/2025 |
1,810.46
|
661,469,221 | 1,796.41 | 1,824.81 | 1,786.37 | 0 | 0 | 0 |
| 18/08/2025 |
1,786.37
|
565,201,454 | 1,791.84 | 1,797.37 | 1,774.47 | 0 | 0 | 0 |
| 15/08/2025 |
1,783.25
|
752,105,180 | 1,813.43 | 1,827.89 | 1,774.04 | 0 | 0 | 0 |
| 14/08/2025 |
1,793.78
|
773,223,135 | 1,767.07 | 1,793.84 | 1,753.71 | 0 | 0 | 0 |
| 13/08/2025 |
1,753.71
|
684,711,682 | 1,762.60 | 1,768.78 | 1,726.89 | 0 | 0 | 0 |
| 12/08/2025 |
1,755.25
|
543,592,737 | 1,752.13 | 1,756.72 | 1,737.42 | 0 | 0 | 0 |
| 11/08/2025 |
1,745.96
|
610,888,455 | 1,733.60 | 1,748.67 | 1,727.06 | 0 | 0 | 0 |
| 08/08/2025 |
1,729.08
|
655,356,113 | 1,739.47 | 1,745.88 | 1,707.90 | 0 | 0 | 0 |
| 07/08/2025 |
1,734.85
|
644,627,065 | 1,737.62 | 1,742.12 | 1,715.54 | 0 | 0 | 0 |
| 06/08/2025 |
1,723.31
|
542,139,793 | 1,704.06 | 1,726.58 | 1,690.43 | 0 | 0 | 0 |
| 05/08/2025 |
1,690.43
|
1,146,147,784 | 1,676.20 | 1,730.14 | 1,653.22 | 0 | 0 | 0 |
| 04/08/2025 |
1,653.22
|
451,251,955 | 1,613.53 | 1,656.17 | 1,607.13 | 0 | 0 | 0 |
| 01/08/2025 |
1,630.78
|
506,721,195 | 1,632.63 | 1,621.64 | 1,584.98 | 0 | 0 | 0 |
| 31/07/2025 |
1,615.23
|
643,191,514 | 1,640.03 | 1,646.75 | 1,602.17 | 0 | 0 | 0 |
| 30/07/2025 |
1,630.78
|
616,028,512 | 1,632.63 | 1,642.67 | 1,606.54 | 0 | 0 | 0 |
| 29/07/2025 |
1,621.29
|
856,058,246 | 1,698.52 | 1,702.30 | 1,616.64 | 0 | 0 | 0 |
| 28/07/2025 |
1,695.63
|
646,730,982 | 1,676.06 | 1,697.14 | 1,664.85 | 0 | 0 | 0 |
| 25/07/2025 |
1,669.33
|
427,371,217 | 1,658.22 | 1,675.26 | 1,655.36 | 0 | 0 | 0 |
| 24/07/2025 |
1,661.23
|
535,686,783 | 1,663.05 | 1,663.39 | 1,637.98 | 0 | 0 | 0 |
| 23/07/2025 |
1,653.01
|
491,743,817 | 1,667.25 | 1,669.14 | 1,650.04 | 0 | 0 | 0 |
| 22/07/2025 |
1,655.98
|
409,854,761 | 1,624.72 | 1,656.19 | 1,616.16 | 0 | 0 | 0 |
| 21/07/2025 |
1,628.06
|
488,738,296 | 1,657.49 | 1,663.16 | 1,621.19 | 0 | 0 | 0 |
| 18/07/2025 |
1,643.91
|
459,976,817 | 1,644 | 1,648.18 | 1,625.83 | 0 | 0 | 0 |
| 17/07/2025 |
1,634.70
|
425,582,315 | 1,620.11 | 1,641.97 | 1,614.42 | 0 | 0 | 0 |
| 16/07/2025 |
1,603.06
|
347,232,214 | 1,592.87 | 1,614.63 | 1,587.92 | 0 | 0 | 0 |