| 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) |
| 16/10/2025 |
1,766.85
|
1,086,412,300 | 1,764.51 | 1,768.51 | 1,753.50 | 142,539,947 | 134,736,964 | 287.2 |
| 15/10/2025 |
1,757.95
|
1,106,642,900 | 1,766.12 | 1,773.73 | 1,754.89 | 84,868,694 | 95,495,162 | -835.8 |
| 14/10/2025 |
1,761.06
|
1,489,829,500 | 1,782.97 | 1,794.58 | 1,753.25 | 76,301,073 | 132,403,567 | -1,380.5 |
| 13/10/2025 |
1,765.12
|
1,230,255,900 | 1,738.23 | 1,766.77 | 1,736.03 | 102,765,324 | 134,807,369 | -1,186.2 |
| 10/10/2025 |
1,747.55
|
997,548,900 | 1,725.27 | 1,747.61 | 1,721.76 | 78,406,541 | 102,263,005 | -597.5 |
| 09/10/2025 |
1,716.47
|
1,042,461,100 | 1,702.76 | 1,717.65 | 1,699.17 | 69,768,064 | 122,020,343 | -1,667.7 |
| 08/10/2025 |
1,697.83
|
1,015,807,200 | 1,701.06 | 1,704.42 | 1,680.87 | 92,214,628 | 116,739,334 | -103.1 |
| 07/10/2025 |
1,685.30
|
798,268,000 | 1,703.90 | 1,703.90 | 1,685.30 | 46,671,105 | 86,021,703 | -1,255.4 |
| 06/10/2025 |
1,695.50
|
1,004,353,300 | 1,673.16 | 1,695.50 | 1,664.17 | 87,481,136 | 124,313,692 | -1,568.6 |
| 03/10/2025 |
1,645.82
|
814,035,900 | 1,652.39 | 1,654.60 | 1,638.60 | 66,929,155 | 96,412,997 | -1,011.8 |
| 02/10/2025 |
1,652.71
|
735,169,100 | 1,668.04 | 1,679.73 | 1,646.82 | 37,685,940 | 90,328,277 | -2,038.9 |
| 01/10/2025 |
1,665.05
|
665,999,631 | 1,664.95 | 1,671.07 | 1,658.81 | 50,553,989 | 83,671,772 | -1,379.8 |
| 30/09/2025 |
1,661.70
|
1,048,023,100 | 1,667.86 | 1,676.80 | 1,645.97 | 77,773,974 | 111,799,841 | -1,293.1 |
| 29/09/2025 |
1,666.48
|
808,013,800 | 1,659.33 | 1,674.84 | 1,655.03 | 58,429,740 | 89,227,130 | -879.0 |
| 26/09/2025 |
1,660.70
|
898,582,900 | 1,666.68 | 1,671.43 | 1,657.94 | 51,611,253 | 103,116,637 | -2,044.4 |
| 25/09/2025 |
1,666.09
|
914,166,300 | 1,661.08 | 1,668.21 | 1,654.47 | 63,128,621 | 114,523,181 | -2,161.9 |
| 24/09/2025 |
1,657.46
|
941,711,600 | 1,635.36 | 1,657.46 | 1,619.09 | 55,294,099 | 88,902,775 | -1,536.3 |
| 23/09/2025 |
1,635.26
|
656,581,700 | 1,635.12 | 1,643.59 | 1,627.58 | 60,769,697 | 56,498,364 | -370.0 |
| 22/09/2025 |
1,634.45
|
1,138,116,600 | 1,656.66 | 1,659.13 | 1,616.02 | 79,805,837 | 119,373,948 | -2,110.2 |
| 19/09/2025 |
1,658.62
|
863,406,000 | 1,671.24 | 1,671.77 | 1,641.19 | 54,616,212 | 91,334,019 | -1,843.1 |
| 18/09/2025 |
1,665.18
|
862,910,500 | 1,675.85 | 1,679.63 | 1,654.32 | 50,040,637 | 87,249,244 | -1,428.5 |
| 17/09/2025 |
1,670.97
|
966,202,500 | 1,678.26 | 1,684.62 | 1,670.97 | 57,205,488 | 49,759,225 | 174.6 |
| 16/09/2025 |
1,680.90
|
1,231,633,000 | 1,696.87 | 1,696.87 | 1,677.03 | 110,019,447 | 107,435,361 | 215.0 |
| 15/09/2025 |
1,684.90
|
1,121,401,900 | 1,672.59 | 1,684.90 | 1,668.09 | 76,340,085 | 96,790,460 | -1,225.5 |
| 12/09/2025 |
1,667.26
|
1,005,649,800 | 1,662.02 | 1,670.62 | 1,653.79 | 75,049,540 | 116,088,910 | -1,094.3 |
| 11/09/2025 |
1,657.75
|
1,271,916,658 | 0 | 0 | 1,638.39 | 94,716,755 | 147,187,903 | -1,088.3 |
| 10/09/2025 |
1,643.26
|
832,485,600 | 1,646.41 | 1,646.49 | 1,629.29 | 48,640,574 | 144,459,115 | -2,924.8 |
| 09/09/2025 |
1,637.32
|
1,011,989,000 | 1,629.58 | 1,637.39 | 1,613.01 | 0 | 0 | 0 |
| 08/09/2025 |
1,624.53
|
1,768,694,200 | 1,660.91 | 1,667.36 | 1,624.53 | 0 | 0 | 0 |
| 05/09/2025 |
1,666.97
|
1,650,029,500 | 1,705.13 | 1,711.49 | 1,666.97 | 0 | 0 | 0 |
| 04/09/2025 |
1,696.29
|
1,288,263,500 | 1,687.59 | 1,696.34 | 1,675.95 | 0 | 0 | 0 |
| 03/09/2025 |
1,681.30
|
1,240,085,300 | 1,682.11 | 1,685.73 | 1,670.39 | 0 | 0 | 0 |
| 02/09/2025 |
1,682.21
|
1,522,606,385 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/08/2025 |
1,682.21
|
1,459,616,300 | 1,690.11 | 1,694.42 | 1,678.57 | 0 | 0 | 0 |
| 28/08/2025 |
1,680.86
|
1,097,695,300 | 1,679.33 | 1,684.16 | 1,659.68 | 0 | 0 | 0 |
| 27/08/2025 |
1,673
|
1,476,068,800 | 1,678.54 | 1,696.60 | 1,667.63 | 0 | 0 | 0 |
| 26/08/2025 |
1,667.63
|
1,228,363,400 | 1,611.61 | 1,667.96 | 1,603.73 | 0 | 0 | 0 |
| 25/08/2025 |
1,614.03
|
1,448,034,200 | 1,659.70 | 1,660.49 | 1,608.53 | 0 | 0 | 0 |
| 22/08/2025 |
1,645.47
|
2,174,708,349 | 1,680.42 | 1,689.30 | 1,629.49 | 0 | 0 | 0 |
| 21/08/2025 |
1,688
|
1,634,742,500 | 1,674.76 | 1,693.68 | 1,664.36 | 0 | 0 | 0 |
| 20/08/2025 |
1,664.36
|
2,279,170,600 | 1,662.11 | 1,665.54 | 1,614.60 | 0 | 0 | 0 |
| 19/08/2025 |
1,654.20
|
1,787,804,100 | 1,646.73 | 1,665.48 | 1,636.37 | 115,382,657 | 138,099,234 | -1,410.4 |
| 18/08/2025 |
1,636.37
|
1,513,014,800 | 1,638.37 | 1,642.71 | 1,625.61 | 112,028,983 | 163,241,212 | -1,903.7 |
| 15/08/2025 |
1,630
|
2,010,453,300 | 1,658.24 | 1,665.97 | 1,622.98 | 142,474,263 | 212,357,501 | -2,817.3 |
| 14/08/2025 |
1,640.69
|
1,751,198,200 | 1,623.18 | 1,641.28 | 1,611.60 | 97,440,572 | 153,511,090 | -2,201.9 |
| 13/08/2025 |
1,611.60
|
1,861,891,600 | 1,615.57 | 1,616.99 | 1,585.54 | 0 | 0 | 0 |
| 12/08/2025 |
1,608.22
|
1,582,473,500 | 1,603.50 | 1,608.23 | 1,591.18 | 0 | 0 | 0 |
| 11/08/2025 |
1,600.41
|
1,588,653,000 | 1,590.98 | 1,601.79 | 1,586.21 | 0 | 0 | 0 |
| 08/08/2025 |
1,584.95
|
1,816,206,000 | 1,589.58 | 1,589.58 | 1,565.45 | 0 | 0 | 0 |
| 07/08/2025 |
1,581.81
|
1,604,082,400 | 1,587.84 | 1,587.84 | 1,567.72 | 0 | 0 | 0 |
| 06/08/2025 |
1,573.71
|
1,324,819,200 | 1,558.56 | 1,573.71 | 1,551.60 | 0 | 0 | 0 |
| 05/08/2025 |
1,547.15
|
2,695,361,600 | 1,547.19 | 1,584.98 | 1,519.08 | 0 | 0 | 0 |
| 04/08/2025 |
1,528.19
|
1,227,892,200 | 1,493.37 | 1,528.37 | 1,491.11 | 0 | 0 | 0 |
| 01/08/2025 |
1,507.63
|
1,619,066,300 | 1,502.26 | 1,512.15 | 1,482.45 | 0 | 0 | 0 |
| 31/07/2025 |
1,502.52
|
1,650,159,600 | 1,521.96 | 1,522.39 | 1,488.30 | 0 | 0 | 0 |
| 30/07/2025 |
1,507.63
|
1,619,066,300 | 1,502.26 | 1,512.15 | 1,482.45 | 0 | 0 | 0 |
| 29/07/2025 |
1,493.41
|
2,641,155,500 | 1,562.60 | 1,564.92 | 1,489.93 | 0 | 0 | 0 |
| 28/07/2025 |
1,557.42
|
1,786,939,000 | 1,541.87 | 1,558.12 | 1,538.72 | 74,273,500 | 88,123,200 | -757.0 |
| 25/07/2025 |
1,531.13
|
1,404,476,000 | 1,521.56 | 1,534.51 | 1,521.52 | 0 | 0 | 0 |
| 24/07/2025 |
1,521.02
|
1,389,163,200 | 1,520.25 | 1,525.32 | 1,502.82 | 112,467,000 | 106,796,200 | -432.9 |
| 23/07/2025 |
1,512.31
|
1,438,007,400 | 1,519.58 | 1,523.37 | 1,507.14 | 100,059,500 | 108,870,400 | -189.3 |
| 22/07/2025 |
1,509.54
|
1,229,770,900 | 1,484.15 | 1,509.67 | 1,476.61 | 108,101,100 | 102,201,800 | 84.1 |
| 21/07/2025 |
1,485.05
|
1,388,123,900 | 1,508.60 | 1,511.96 | 1,485.05 | 114,370,000 | 107,243,400 | -75.4 |
| 18/07/2025 |
1,497.28
|
1,458,843,700 | 1,497.53 | 1,501.20 | 1,484.29 | 90,914,000 | 80,607,500 | -41.1 |
| 17/07/2025 |
1,490.01
|
1,404,149,000 | 1,481.79 | 1,494.36 | 1,481.44 | 113,884,900 | 112,177,800 | 36.0 |
| 16/07/2025 |
1,467.19
|
1,217,850,400 | 1,459.87 | 1,467.52 | 1,457.31 | 104,720,600 | 63,515,000 | 352.9 |
| 15/07/2025 |
1,460.65
|
1,331,406,200 | 1,473.80 | 1,476.32 | 1,460.49 | 117,117,400 | 83,420,800 | 791.3 |
| 14/07/2025 |
1,470.42
|
1,255,895,600 | 1,471.40 | 1,473.93 | 1,447.72 | 105,188,000 | 92,711,300 | 91.1 |
| 11/07/2025 |
1,457.76
|
1,231,433,400 | 1,451.12 | 1,463.91 | 1,448.29 | 0 | 0 | 0 |
| 10/07/2025 |
1,445.64
|
1,073,003,900 | 1,437.18 | 1,446.16 | 1,434.06 | 0 | 0 | 0 |
| 09/07/2025 |
1,431.32
|
1,430,114,600 | 1,421.12 | 1,432.29 | 1,420.26 | 0 | 0 | 0 |
| 08/07/2025 |
1,415.46
|
1,174,200,000 | 1,406.80 | 1,415.76 | 1,403.36 | 16,547,387 | 102,848,716 | 1,437.9 |
| 07/07/2025 |
1,402.06
|
1,229,755,700 | 1,393.34 | 1,402.45 | 1,393.24 | 151,707,298 | 83,965,187 | 1,226.1 |
| 04/07/2025 |
1,386.97
|
834,459,400 | 1,385.19 | 1,388.04 | 1,379.40 | 124,924,691 | 57,069,177 | 1,615.8 |
| 03/07/2025 |
1,381.96
|
1,314,346,000 | 1,381.64 | 1,392.39 | 1,377.06 | 138,409,228 | 67,639,148 | 2,258.4 |
| 02/07/2025 |
1,384.59
|
848,402,400 | 1,377.26 | 1,384.82 | 1,375.26 | 82,864,344 | 46,358,032 | 900.1 |
| 01/07/2025 |
1,377.84
|
724,810,900 | 1,378.14 | 1,382.16 | 1,369.74 | 6,239,002 | 71,989,754 | -357.6 |
| 30/06/2025 |
1,376.07
|
635,988,400 | 1,375.76 | 1,377.30 | 1,372.03 | 68,768,985 | 49,948,477 | 611.0 |
| 27/06/2025 |
1,371.44
|
677,408,300 | 1,369.13 | 1,373.28 | 1,362.09 | 58,017,011 | 61,198,135 | 5.4 |
| 26/06/2025 |
1,365.67
|
598,388,700 | 1,368.73 | 1,370.61 | 1,360.78 | 57,838,848 | 64,320,564 | -264.8 |
| 25/06/2025 |
1,366.75
|
732,668,400 | 1,369.05 | 1,371.57 | 1,365.47 | 57,566,991 | 57,399,624 | 191.1 |
| 24/06/2025 |
1,366.77
|
881,075,100 | 1,365.69 | 1,371.24 | 1,362.05 | 0 | 0 | 0 |
| 23/06/2025 |
1,358.18
|
733,716,900 | 1,345.24 | 1,358.43 | 1,338.49 | 48,980,554 | 63,729,598 | -148.0 |
| 20/06/2025 |
1,349.35
|
777,899,400 | 1,354.69 | 1,356.78 | 1,347.36 | 103,133,771 | 97,766,037 | -55.4 |
| 19/06/2025 |
1,352.04
|
650,526,500 | 1,346.33 | 1,353.96 | 1,342.08 | 43,656,445 | 5,777,994 | -87.8 |
| 18/06/2025 |
1,346.83
|
765,955,700 | 1,350.17 | 1,353.99 | 1,341.64 | 73,796,927 | 66,607,966 | -2,131.2 |
| 17/06/2025 |
1,347.69
|
761,925,600 | 1,343.70 | 1,353.01 | 1,339.39 | 84,438,861 | 67,198,853 | 561.5 |
| 16/06/2025 |
1,338.11
|
777,670,300 | 1,314.05 | 1,338.72 | 1,313.40 | 0 | 0 | 0 |
| 13/06/2025 |
1,315.49
|
1,162,899,800 | 1,313.08 | 1,321 | 1,304.12 | 0 | 0 | 0 |
| 12/06/2025 |
1,322.99
|
810,608,400 | 1,321.25 | 1,326.03 | 1,316.80 | 98,681,533 | 75,280,032 | 456.6 |
| 11/06/2025 |
1,315.20
|
539,249,500 | 1,322.07 | 1,322.07 | 1,306.18 | 0 | 0 | 0 |
| 10/06/2025 |
1,316.23
|
702,363,000 | 1,307.74 | 1,323.61 | 1,307.74 | 0 | 0 | 0 |
| 09/06/2025 |
1,310.57
|
717,959,400 | 1,329.66 | 1,331.56 | 1,310.57 | 55,418,956 | 73,489,123 | -343.3 |
| 06/06/2025 |
1,329.89
|
900,021,900 | 1,339.13 | 1,341.78 | 1,329.67 | 0 | 0 | 0 |
| 05/06/2025 |
1,342.09
|
756,220,200 | 1,346.33 | 1,347.14 | 1,336.11 | 50,640,307 | 69,929,485 | -476.0 |
| 04/06/2025 |
1,345.74
|
951,867,300 | 1,350.52 | 1,351.14 | 1,341.53 | 81,328,500 | 66,294,100 | -1.2 |
| 03/06/2025 |
1,347.25
|
1,034,161,500 | 1,341.31 | 1,350.89 | 1,339.56 | 13,047,539 | 73,222,095 | 853.6 |
| 02/06/2025 |
1,336.30
|
859,792,300 | 1,330.71 | 1,336.77 | 1,322.95 | 87,383,413 | 74,938,555 | -211.4 |
| 30/05/2025 |
1,332.60
|
909,874,900 | 1,343.32 | 1,344.32 | 1,328.74 | 79,869,027 | 113,388,504 | -1,059.0 |
| 29/05/2025 |
1,341.86
|
894,512,900 | 1,346.54 | 1,348.31 | 1,335.62 | 104,019,002 | 88,877,947 | -257.1 |