| 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) |
| 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 |
| 14/04/2025 |
215
|
87,417,697 | 213.34 | 215.87 | 212.43 | 3,087,300 | 6,762,761 | -101.3 |
| 11/04/2025 |
213.34
|
133,912,155 | 208.32 | 215.83 | 207.24 | 3,619,523 | 10,719,174 | -200.9 |
| 10/04/2025 |
208.32
|
51,096,910 | 192.58 | 208.46 | 191.98 | 1,144,300 | 2,047,705 | -21.6 |
| 09/04/2025 |
192.58
|
119,324,195 | 201.04 | 200.97 | 190.83 | 6,808,474 | 2,988,176 | 66.4 |
| 08/04/2025 |
201.04
|
84,218,834 | 216.97 | 216.97 | 200.40 | 3,116,993 | 1,559,030 | 26.8 |
| 04/04/2025 |
216.97
|
128,716,092 | 220.95 | 220.95 | 206.09 | 3,127,043 | 1,913,230 | 17.3 |
| 03/04/2025 |
220.95
|
145,329,341 | 238.13 | 237.59 | 219.13 | 3,774,170 | 3,383,829 | -7.6 |
| 02/04/2025 |
238.13
|
49,264,256 | 236.42 | 238.57 | 236.05 | 1,103,925 | 1,405,311 | -14.2 |
| 01/04/2025 |
236.42
|
46,287,808 | 235.06 | 236.50 | 233.20 | 1,494,990 | 1,168,277 | 0.1 |
| 31/03/2025 |
235.06
|
50,668,074 | 238.20 | 238.11 | 234.37 | 753,832 | 3,146,695 | -62.4 |
| 28/03/2025 |
238.20
|
54,678,974 | 239.54 | 240.45 | 237.14 | 929,600 | 2,145,956 | -29.2 |
| 27/03/2025 |
239.54
|
46,037,178 | 241.33 | 241.71 | 238.48 | 1,022,997 | 1,729,293 | -30.1 |
| 26/03/2025 |
241.33
|
53,858,208 | 244.56 | 245.30 | 240.66 | 1,437,900 | 1,539,770 | -14.2 |
| 25/03/2025 |
244.56
|
53,141,921 | 246 | 247.32 | 242.21 | 1,132,550 | 1,159,064 | -18.0 |
| 24/03/2025 |
246
|
50,022,148 | 245.82 | 246.49 | 243.79 | 627,451 | 850,244 | -5.6 |
| 21/03/2025 |
245.82
|
43,406,741 | 245.77 | 246.80 | 243.36 | 518,822 | 2,200,545 | -40.7 |
| 20/03/2025 |
245.77
|
66,079,290 | 245.28 | 247.17 | 244.14 | 968,700 | 1,339,614 | -15.4 |
| 19/03/2025 |
245.28
|
45,128,401 | 247.03 | 247.97 | 243.45 | 583,300 | 7,162,232 | -78.6 |
| 18/03/2025 |
247.03
|
47,849,311 | 246.77 | 250.38 | 246.66 | 444,210 | 1,590,524 | -26.9 |
| 17/03/2025 |
242.73
|
72,742,600 | 241.31 | 244.19 | 241.25 | 1,461,950 | 2,664,514 | -57.7 |
| 14/03/2025 |
242.73
|
72,989,796 | 241.31 | 244.22 | 239.44 | 1,236,850 | 2,618,314 | -63.1 |
| 13/03/2025 |
241.31
|
62,047,849 | 241.87 | 244.77 | 239.46 | 764,300 | 2,015,705 | -48.2 |
| 12/03/2025 |
241.87
|
69,918,512 | 240.58 | 242.46 | 240.47 | 1,532,400 | 2,561,037 | -59.1 |
| 11/03/2025 |
240.58
|
55,591,077 | 239.50 | 240.58 | 237.10 | 6,024,475 | 2,341,414 | 34.8 |
| 10/03/2025 |
239.50
|
56,390,955 | 238.41 | 240.81 | 238.32 | 9,016,200 | 1,385,814 | 78.4 |
| 07/03/2025 |
238.41
|
74,756,457 | 238.01 | 239.28 | 237.13 | 0 | 0 | 0 |
| 06/03/2025 |
238.01
|
73,086,785 | 235.41 | 238.01 | 234.87 | 2,206,051 | 1,658,445 | 7.4 |
| 05/03/2025 |
235.41
|
51,788,161 | 237.35 | 238.48 | 235.39 | 710,245 | 1,052,316 | 0.8 |
| 04/03/2025 |
237.35
|
58,726,078 | 238.34 | 238.39 | 235.44 | 943,020 | 1,087,188 | -3.3 |
| 03/03/2025 |
238.34
|
75,406,558 | 239.19 | 239.62 | 238.04 | 834,301 | 3,213,604 | -99.1 |
| 28/02/2025 |
239.19
|
62,451,416 | 239.39 | 240.56 | 238.42 | 618,600 | 3,162,604 | -63.0 |
| 27/02/2025 |
239.39
|
70,202,016 | 238.60 | 239.77 | 236.84 | 737,410 | 1,424,156 | -17.6 |
| 26/02/2025 |
238.60
|
64,348,696 | 238.31 | 239.59 | 237.89 | 1,205,882 | 1,452,664 | -10.1 |
| 25/02/2025 |
238.31
|
73,602,370 | 238.49 | 240.13 | 235.23 | 1,477,400 | 2,027,986 | -11.5 |
| 24/02/2025 |
238.49
|
60,178,906 | 237.57 | 238.54 | 235.76 | 2,162,107 | 1,544,655 | 1.0 |
| 21/02/2025 |
237.57
|
66,960,037 | 238.02 | 238.84 | 236.54 | 1,938,300 | 1,054,951 | 19.8 |