| 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 |
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 |
| 15/07/2025 |
1,593.84
|
442,339,496 | 1,609.06 | 1,614.13 | 1,593.45 | 0 | 0 | 0 |
| 14/07/2025 |
1,605.66
|
393,368,620 | 1,594.01 | 1,616.99 | 1,580.80 | 0 | 0 | 0 |
| 11/07/2025 |
1,594.01
|
455,688,650 | 1,578.53 | 1,601.03 | 1,567.30 | 0 | 0 | 0 |
| 10/07/2025 |
1,569.34
|
433,761,551 | 1,550.72 | 1,569.40 | 1,543.27 | 0 | 0 | 0 |
| 09/07/2025 |
1,543.27
|
594,933,272 | 1,534.38 | 1,544.67 | 1,526.77 | 0 | 0 | 0 |
| 08/07/2025 |
1,529.27
|
435,179,432 | 1,511.89 | 1,529.72 | 1,508.66 | 0 | 0 | 0 |
| 07/07/2025 |
1,508.66
|
568,940,738 | 1,496.13 | 1,509.81 | 1,488.77 | 0 | 0 | 0 |
| 04/07/2025 |
1,488.77
|
248,573,076 | 1,484.82 | 1,489.54 | 1,477.29 | 0 | 0 | 0 |
| 03/07/2025 |
1,481.20
|
423,626,134 | 1,479.37 | 1,493.99 | 1,477.37 | 0 | 0 | 0 |
| 02/07/2025 |
1,482.76
|
246,295,801 | 1,474.35 | 1,483.02 | 1,468.49 | 0 | 0 | 0 |
| 01/07/2025 |
1,476.16
|
255,659,150 | 1,479.09 | 1,483.86 | 1,466.97 | 0 | 0 | 0 |
| 30/06/2025 |
1,477.56
|
212,317,981 | 1,479.18 | 1,481.58 | 1,472.16 | 0 | 0 | 0 |
| 27/06/2025 |
1,475.89
|
281,199,806 | 1,468.30 | 1,477.89 | 1,459.93 | 0 | 0 | 0 |
| 26/06/2025 |
1,463.57
|
228,995,712 | 1,468.64 | 1,475.07 | 1,458.98 | 0 | 0 | 0 |
| 25/06/2025 |
1,465.36
|
293,885,782 | 1,465.61 | 1,470.76 | 1,460.42 | 0 | 0 | 0 |
| 24/06/2025 |
1,462.80
|
327,790,644 | 1,460.66 | 1,469.01 | 1,448.32 | 0 | 0 | 0 |
| 23/06/2025 |
1,448.32
|
241,050,507 | 1,426.72 | 1,448.54 | 1,418.81 | 0 | 0 | 0 |
| 20/06/2025 |
1,435.19
|
339,884,942 | 1,442.13 | 1,443.79 | 1,423.77 | 0 | 0 | 0 |
| 19/06/2025 |
1,439.30
|
252,565,952 | 1,433.51 | 1,442.46 | 1,426.41 | 0 | 0 | 0 |
| 18/06/2025 |
1,432.99
|
275,317,419 | 1,432.59 | 1,439.70 | 1,425.74 | 0 | 0 | 0 |
| 17/06/2025 |
1,431.39
|
268,914,967 | 1,425.23 | 1,440.59 | 1,420.14 | 0 | 0 | 0 |
| 16/06/2025 |
1,420.35
|
310,345,916 | 1,394.58 | 1,421.27 | 1,382.20 | 0 | 0 | 0 |
| 13/06/2025 |
1,401.20
|
398,356,869 | 1,397.99 | 1,419.67 | 1,385.02 | 0 | 0 | 0 |
| 12/06/2025 |
1,412.16
|
356,731,168 | 1,412.25 | 1,418.41 | 1,392.50 | 0 | 0 | 0 |
| 11/06/2025 |
1,405.15
|
167,496,912 | 1,411.19 | 1,411.95 | 1,390.90 | 0 | 0 | 0 |
| 10/06/2025 |
1,404.82
|
246,264,841 | 1,392.34 | 1,414.89 | 1,381.43 | 0 | 0 | 0 |
| 09/06/2025 |
1,396.56
|
384,027,369 | 1,417.55 | 1,418.97 | 1,394.12 | 0 | 0 | 0 |
| 06/06/2025 |
1,418.97
|
280,481,959 | 1,427.57 | 1,437.24 | 1,412.69 | 0 | 0 | 0 |
| 05/06/2025 |
1,432.38
|
208,356,792 | 1,434.55 | 1,437.28 | 1,423.41 | 0 | 0 | 0 |
| 04/06/2025 |
1,435.28
|
268,871,462 | 1,441.19 | 1,441.59 | 1,429.57 | 0 | 0 | 0 |
| 03/06/2025 |
1,437.87
|
344,390,035 | 1,426.74 | 1,442.55 | 1,423.80 | 0 | 0 | 0 |
| 02/06/2025 |
1,423.04
|
256,373,994 | 1,421.74 | 1,423.73 | 1,407.73 | 0 | 0 | 0 |
| 30/05/2025 |
1,423.68
|
324,398,173 | 1,432.69 | 1,436.22 | 1,417.98 | 0 | 0 | 0 |
| 29/05/2025 |
1,432
|
291,799,953 | 1,435.43 | 1,438.03 | 1,424.02 | 0 | 0 | 0 |
| 28/05/2025 |
1,432.19
|
263,000,447 | 1,429 | 1,436.99 | 1,427.02 | 0 | 0 | 0 |
| 27/05/2025 |
1,427.45
|
349,862,869 | 1,423.85 | 1,430.82 | 1,418.76 | 0 | 0 | 0 |
| 26/05/2025 |
1,423.85
|
332,336,912 | 1,409.40 | 1,424.01 | 1,374.60 | 0 | 0 | 0 |
| 23/05/2025 |
1,409.40
|
222,894,432 | 1,409.56 | 1,415.97 | 1,400.83 | 0 | 0 | 0 |
| 22/05/2025 |
1,409.56
|
366,294,937 | 1,419.36 | 1,432.84 | 1,407.92 | 0 | 0 | 0 |
| 21/05/2025 |
1,419.36
|
410,891,963 | 1,407.52 | 1,429.43 | 1,407.52 | 0 | 0 | 0 |
| 20/05/2025 |
1,407.52
|
368,198,652 | 1,383.40 | 1,408.56 | 1,383.40 | 0 | 0 | 0 |
| 19/05/2025 |
1,379.75
|
341,011,465 | 1,372.87 | 1,391.24 | 1,371.05 | 0 | 0 | 0 |
| 16/05/2025 |
1,384.44
|
303,989,673 | 1,396.37 | 1,401.58 | 1,382.94 | 0 | 0 | 0 |
| 15/05/2025 |
1,401.49
|
564,154,888 | 1,398.22 | 1,404.93 | 1,384.67 | 0 | 0 | 0 |
| 14/05/2025 |
1,309.73
|
221,957,400 | 0 | 0 | 1,296.58 | 0 | 0 | 0 |
| 13/05/2025 |
1,382.78
|
370,006,063 | 1,382.14 | 1,383.75 | 1,371.97 | 0 | 0 | 0 |
| 12/05/2025 |
1,372.04
|
449,411,114 | 1,357.84 | 1,374.68 | 1,352.03 | 0 | 0 | 0 |
| 09/05/2025 |
1,352.25
|
269,928,974 | 1,355.06 | 1,358.44 | 1,348.13 | 0 | 0 | 0 |
| 08/05/2025 |
1,351.10
|
340,182,565 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/05/2025 |
1,323.04
|
246,733,794 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/05/2025 |
1,319.66
|
300,608,771 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/05/2025 |
1,320.41
|
225,600,395 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2025 |
1,309.73
|
221,957,400 | 1,310.48 | 1,312.88 | 1,304.74 | 0 | 0 | 0 |
| 28/04/2025 |
1,312.32
|
218,428,300 | 1,321.38 | 1,321.38 | 1,305.51 | 0 | 0 | 0 |
| 25/04/2025 |
1,317.18
|
384,625,900 | 1,315.72 | 1,318.66 | 1,304.50 | 0 | 0 | 0 |
| 24/04/2025 |
1,311.66
|
291,872,900 | 1,306.43 | 1,313.93 | 1,297.21 | 0 | 0 | 0 |
| 23/04/2025 |
1,303.04
|
347,057,000 | 1,309.97 | 1,311.72 | 1,295.69 | 0 | 0 | 0 |
| 22/04/2025 |
1,290.38
|
641,372,600 | 1,287.55 | 1,292.67 | 1,216.35 | 0 | 0 | 0 |
| 21/04/2025 |
1,294.29
|
327,061,100 | 1,307.74 | 1,310.59 | 1,287.02 | 0 | 0 | 0 |
| 18/04/2025 |
1,306.24
|
409,580,100 | 1,313.42 | 1,322.26 | 1,306.24 | 0 | 0 | 0 |
| 17/04/2025 |
1,303.03
|
278,741,800 | 1,286.11 | 1,304.47 | 1,283.47 | 0 | 0 | 0 |
| 16/04/2025 |
1,293.25
|
286,706,100 | 1,310.07 | 1,318.86 | 1,288.06 | 0 | 0 | 0 |
| 15/04/2025 |
1,310.76
|
384,967,100 | 1,314.30 | 1,329.99 | 1,303.29 | 0 | 0 | 0 |
| 14/04/2025 |
1,325.87
|
393,920,900 | 1,318.17 | 1,329.06 | 1,310.63 | 0 | 0 | 0 |