| 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) |
| 05/09/2025 |
280.67
|
172,392,802 | 285.17 | 288.32 | 280.67 | 0 | 0 | 0 |
| 04/09/2025 |
283.99
|
108,993,003 | 282.96 | 286 | 282.68 | 0 | 0 | 0 |
| 03/09/2025 |
282.70
|
113,019,839 | 280.45 | 282.83 | 279.98 | 0 | 0 | 0 |
| 02/09/2025 |
279.98
|
146,143,540 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/08/2025 |
279.98
|
142,148,824 | 277.31 | 282.26 | 276.63 | 0 | 0 | 0 |
| 28/08/2025 |
276.63
|
100,843,190 | 276.61 | 277.59 | 274.78 | 0 | 0 | 0 |
| 27/08/2025 |
276
|
125,657,024 | 276.86 | 279.50 | 275.79 | 0 | 0 | 0 |
| 26/08/2025 |
275.79
|
109,266,117 | 265.05 | 275.79 | 265.02 | 0 | 0 | 0 |
| 25/08/2025 |
266.58
|
113,939,416 | 272.75 | 275.19 | 265.08 | 0 | 0 | 0 |
| 22/08/2025 |
272.48
|
202,804,760 | 283.58 | 284.39 | 270.73 | 0 | 0 | 0 |
| 21/08/2025 |
284.39
|
146,969,243 | 284.40 | 288.07 | 283.32 | 0 | 0 | 0 |
| 20/08/2025 |
283.73
|
219,521,502 | 286.79 | 287.16 | 275.42 | 0 | 0 | 0 |
| 19/08/2025 |
286.45
|
186,671,727 | 284.70 | 288.69 | 283.87 | 0 | 0 | 0 |
| 18/08/2025 |
283.87
|
152,114,607 | 283.04 | 284.16 | 280.98 | 0 | 0 | 0 |
| 15/08/2025 |
282.34
|
188,994,562 | 286.91 | 289.07 | 279.76 | 0 | 0 | 0 |
| 14/08/2025 |
285.15
|
181,429,299 | 281.09 | 285.15 | 279.69 | 0 | 0 | 0 |
| 13/08/2025 |
279.69
|
226,113,883 | 277.21 | 279.69 | 273.95 | 0 | 0 | 0 |
| 12/08/2025 |
276.47
|
141,235,648 | 275.86 | 277.17 | 272.91 | 0 | 0 | 0 |
| 11/08/2025 |
274.81
|
163,955,517 | 273.23 | 276.60 | 272.46 | 0 | 0 | 0 |
| 08/08/2025 |
272.46
|
218,138,088 | 271.39 | 273.23 | 268.14 | 0 | 0 | 0 |
| 07/08/2025 |
270.86
|
131,589,305 | 270.22 | 271.73 | 268.65 | 0 | 0 | 0 |
| 06/08/2025 |
268.66
|
131,115,724 | 266.27 | 268.66 | 266.12 | 0 | 0 | 0 |
| 05/08/2025 |
266.12
|
258,181,051 | 269.46 | 272.87 | 261.04 | 0 | 0 | 0 |
| 04/08/2025 |
268.34
|
160,802,702 | 264.05 | 268.35 | 262.88 | 0 | 0 | 0 |
| 01/08/2025 |
261.51
|
187,295,757 | 255.74 | 268.02 | 262.88 | 0 | 0 | 0 |
| 31/07/2025 |
266.34
|
195,555,373 | 263.92 | 266.52 | 260.17 | 0 | 0 | 0 |
| 30/07/2025 |
261.51
|
178,566,296 | 255.74 | 261.51 | 255.36 | 0 | 0 | 0 |
| 29/07/2025 |
255.36
|
315,474,917 | 266.16 | 269.64 | 254.15 | 0 | 0 | 0 |
| 28/07/2025 |
263.79
|
194,200,429 | 255.55 | 263.79 | 254.56 | 0 | 0 | 0 |
| 25/07/2025 |
254.56
|
163,753,821 | 252.42 | 254.56 | 250.67 | 0 | 0 | 0 |
| 24/07/2025 |
250.67
|
136,538,252 | 249.89 | 251.53 | 248.40 | 0 | 0 | 0 |
| 23/07/2025 |
249.33
|
153,882,937 | 248.55 | 251.30 | 247.85 | 0 | 0 | 0 |
| 22/07/2025 |
247.85
|
146,578,718 | 245.73 | 247.85 | 244.61 | 0 | 0 | 0 |
| 21/07/2025 |
245.79
|
151,790,980 | 248.36 | 250.15 | 244.99 | 0 | 0 | 0 |
| 18/07/2025 |
247.77
|
177,983,316 | 247.39 | 250.54 | 246.09 | 0 | 0 | 0 |
| 17/07/2025 |
246.09
|
192,814,440 | 242.66 | 247.72 | 242.35 | 0 | 0 | 0 |
| 16/07/2025 |
241.31
|
156,599,564 | 240.46 | 3 | 239.78 | 0 | 0 | 0 |
| 15/07/2025 |
240.33
|
161,908,037 | 240.37 | 242.57 | 239.61 | 0 | 0 | 0 |
| 14/07/2025 |
239.61
|
136,158,484 | 238.81 | 239.99 | 236.90 | 0 | 0 | 0 |
| 11/07/2025 |
238.81
|
140,469,119 | 238.86 | 240.05 | 237.96 | 0 | 0 | 0 |
| 10/07/2025 |
238.44
|
109,166,972 | 239.01 | 240.04 | 237.77 | 0 | 0 | 0 |
| 09/07/2025 |
238.63
|
158,874,193 | 237.66 | 239.88 | 237.62 | 0 | 0 | 0 |
| 08/07/2025 |
237.68
|
104,476,195 | 236.94 | 238.40 | 235.87 | 0 | 0 | 0 |
| 07/07/2025 |
235.90
|
122,220,800 | 232.89 | 235.90 | 232.51 | 0 | 0 | 0 |
| 04/07/2025 |
232.51
|
89,570,369 | 231 | 232.91 | 230.91 | 0 | 0 | 0 |
| 03/07/2025 |
230.93
|
134,741,267 | 231.71 | 232.83 | 229.83 | 0 | 0 | 0 |
| 02/07/2025 |
231.62
|
100,961,480 | 228.03 | 231.62 | 228.03 | 0 | 0 | 0 |
| 01/07/2025 |
228.45
|
79,010,860 | 229.04 | 229.65 | 227.68 | 0 | 0 | 0 |
| 30/06/2025 |
229.22
|
65,360,363 | 228.02 | 229.22 | 227.75 | 0 | 0 | 0 |
| 27/06/2025 |
227.81
|
65,344,077 | 228.22 | 229.21 | 226.85 | 0 | 0 | 0 |
| 26/06/2025 |
227.70
|
62,890,167 | 227.86 | 228.16 | 226.72 | 0 | 0 | 0 |
| 25/06/2025 |
227.66
|
69,408,494 | 227.88 | 228.74 | 227.04 | 0 | 0 | 0 |
| 24/06/2025 |
227.79
|
102,525,419 | 227.14 | 228.50 | 227.14 | 0 | 0 | 0 |
| 23/06/2025 |
227.42
|
88,298,601 | 226.91 | 227.42 | 225.83 | 0 | 0 | 0 |
| 20/06/2025 |
227.07
|
70,368,569 | 228.10 | 228.75 | 226.32 | 0 | 0 | 0 |
| 19/06/2025 |
227.56
|
77,577,661 | 228.15 | 228.52 | 226.61 | 0 | 0 | 0 |
| 18/06/2025 |
228.20
|
70,606,112 | 228.79 | 229.48 | 226.83 | 0 | 0 | 0 |
| 17/06/2025 |
228.24
|
82,304,207 | 227.69 | 229.45 | 227.30 | 0 | 0 | 0 |
| 16/06/2025 |
228.12
|
67,726,651 | 225.22 | 228.25 | 224.82 | 0 | 0 | 0 |
| 13/06/2025 |
224.82
|
159,580,186 | 227.63 | 227.73 | 223.12 | 0 | 0 | 0 |
| 12/06/2025 |
227.73
|
74,311,003 | 226.57 | 228 | 226.23 | 0 | 0 | 0 |
| 11/06/2025 |
226.23
|
66,288,337 | 226.41 | 227.05 | 224.69 | 0 | 0 | 0 |
| 10/06/2025 |
226.40
|
69,341,908 | 226.35 | 227.64 | 225.74 | 0 | 0 | 0 |
| 09/06/2025 |
226.49
|
56,911,529 | 228.81 | 229.18 | 225.56 | 0 | 0 | 0 |
| 06/06/2025 |
228.61
|
115,003,033 | 231.06 | 231.46 | 228.28 | 0 | 0 | 0 |
| 05/06/2025 |
231.19
|
106,992,211 | 231.29 | 232.12 | 229.79 | 0 | 0 | 0 |
| 04/06/2025 |
230.83
|
92,133,187 | 229.39 | 231.26 | 229.26 | 0 | 0 | 0 |
| 03/06/2025 |
228.94
|
140,305,494 | 226.80 | 477.82 | 465.08 | 0 | 0 | 0 |
| 02/06/2025 |
226.17
|
95,634,409 | 223.11 | 226.17 | 222.21 | 0 | 0 | 0 |
| 30/05/2025 |
223.22
|
99,033,760 | 224.56 | 225.29 | 222.06 | 0 | 0 | 0 |
| 29/05/2025 |
224.30
|
81,222,611 | 225.18 | 225.60 | 223.30 | 0 | 0 | 0 |
| 28/05/2025 |
223.56
|
92,954,565 | 222.34 | 224.76 | 221.79 | 0 | 0 | 0 |
| 27/05/2025 |
221.79
|
122,616,845 | 219.72 | 222.23 | 219.41 | 0 | 0 | 0 |
| 26/05/2025 |
219.41
|
79,467,373 | 216.32 | 219.41 | 214.68 | 0 | 0 | 0 |
| 23/05/2025 |
216.32
|
57,033,131 | 216.79 | 217.58 | 215.82 | 0 | 0 | 0 |
| 22/05/2025 |
216.79
|
89,038,963 | 217.46 | 217.99 | 215.81 | 0 | 0 | 0 |
| 21/05/2025 |
217.46
|
68,547,877 | 217.70 | 218.53 | 215.98 | 0 | 0 | 0 |
| 20/05/2025 |
217.70
|
56,951,222 | 217.24 | 218.27 | 216.34 | 0 | 0 | 0 |
| 19/05/2025 |
217.24
|
60,957,028 | 218.69 | 218.69 | 216.80 | 0 | 0 | 0 |
| 16/05/2025 |
218.69
|
80,947,026 | 219.28 | 220.60 | 217.97 | 0 | 0 | 0 |
| 15/05/2025 |
219.28
|
79,714,540 | 218.88 | 219.99 | 217.16 | 0 | 0 | 0 |
| 14/05/2025 |
218.88
|
87,830,911 | 217.93 | 218.97 | 216.74 | 0 | 0 | 0 |
| 13/05/2025 |
217.93
|
73,332,889 | 216.04 | 219.33 | 216.04 | 0 | 0 | 0 |
| 12/05/2025 |
216.04
|
56,230,436 | 214.13 | 216.04 | 213.99 | 0 | 0 | 0 |
| 09/05/2025 |
214.13
|
59,859,279 | 215.21 | 216.03 | 213.03 | 0 | 0 | 0 |
| 08/05/2025 |
215.21
|
62,893,922 | 213.41 | 215.31 | 213.41 | 0 | 0 | 0 |
| 07/05/2025 |
213.41
|
59,023,702 | 212.89 | 213.51 | 211.71 | 0 | 0 | 0 |
| 06/05/2025 |
212.89
|
65,765,734 | 212.81 | 214.46 | 212.49 | 0 | 0 | 0 |
| 05/05/2025 |
212.81
|
43,857,747 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2025 |
211.94
|
43,826,557 | 211.45 | 213.30 | 211.35 | 1,581,500 | 3,694,669 | -59.9 |
| 28/04/2025 |
211.45
|
41,108,810 | 211.72 | 212.64 | 210.91 | 2,814,000 | 1,404,850 | 15.8 |
| 25/04/2025 |
211.72
|
57,203,206 | 211.07 | 212.31 | 209.96 | 2,014,402 | 2,464,267 | -26.8 |
| 24/04/2025 |
211.07
|
60,455,583 | 211.45 | 213.32 | 210.34 | 2,454,500 | 3,116,694 | -10.7 |
| 23/04/2025 |
211.45
|
59,850,621 | 207.71 | 211.65 | 205.50 | 1,883,946 | 2,881,214 | -15.4 |
| 22/04/2025 |
207.71
|
119,847,863 | 211.47 | 211.30 | 199.79 | 5,886,322 | 5,987,713 | 13.4 |
| 21/04/2025 |
211.47
|
62,526,920 | 213.10 | 213.96 | 210.70 | 2,392,812 | 2,360,221 | 17.8 |
| 18/04/2025 |
213.10
|
92,189,777 | 209.58 | 214.79 | 208.53 | 4,692,800 | 2,668,019 | 31.0 |
| 17/04/2025 |
209.58
|
54,480,052 | 209.41 | 209.94 | 207.60 | 4,541,446 | 3,337,814 | 0.8 |
| 16/04/2025 |
209.41
|
53,232,590 | 210.24 | 211.46 | 208.48 | 1,838,800 | 4,972,846 | -88.4 |
| 15/04/2025 |
210.24
|
70,911,943 | 215 | 214.97 | 210.06 | 2,045,848 | 5,359,759 | -93.1 |