| 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) |
| 18/06/2026 |
128.23
|
35,471,945 | 127.07 | 128.57 | 127.02 | 0 | 0 | 0 |
| 17/06/2026 |
127.07
|
25,726,604 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/06/2026 |
126.75
|
20,598,713 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/06/2026 |
126.70
|
27,163,026 | 0 | 0 | 0 | 0 | 0 | 0 |
| 12/06/2026 |
126.35
|
36,547,976 | 0 | 0 | 0 | 0 | 0 | 0 |
| 11/06/2026 |
126.41
|
21,033,029 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/06/2026 |
125.73
|
24,718,176 | 0 | 0 | 0 | 0 | 0 | 0 |
| 09/06/2026 |
125.13
|
22,868,250 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/06/2026 |
124.73
|
18,665,299 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/06/2026 |
125.09
|
38,301,422 | 0 | 0 | 0 | 0 | 0 | 0 |
| 04/06/2026 |
125.86
|
22,954,623 | 0 | 0 | 0 | 0 | 0 | 0 |
| 03/06/2026 |
125.62
|
31,665,969 | 0 | 0 | 0 | 0 | 0 | 0 |
| 02/06/2026 |
125.99
|
23,500,649 | 0 | 0 | 0 | 0 | 0 | 0 |
| 01/06/2026 |
125.77
|
21,320,642 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/05/2026 |
125.21
|
40,522,081 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/05/2026 |
125.63
|
26,714,243 | 0 | 0 | 0 | 0 | 0 | 0 |
| 27/05/2026 |
126.10
|
42,279,184 | 0 | 0 | 0 | 0 | 0 | 0 |
| 26/05/2026 |
126.05
|
26,204,686 | 0 | 0 | 0 | 0 | 0 | 0 |
| 25/05/2026 |
126.11
|
29,238,356 | 0 | 0 | 0 | 0 | 0 | 0 |
| 22/05/2026 |
125.65
|
53,662,336 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/05/2026 |
126.02
|
20,388,621 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/05/2026 |
125.20
|
82,868,869 | 0 | 0 | 0 | 0 | 0 | 0 |
| 19/05/2026 |
126.19
|
52,182,295 | 0 | 0 | 0 | 0 | 0 | 0 |
| 18/05/2026 |
125.90
|
51,473,027 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/05/2026 |
126.40
|
61,254,638 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/05/2026 |
126.35
|
32,606,465 | 0 | 0 | 0 | 0 | 0 | 0 |
| 13/05/2026 |
126.28
|
54,424,130 | 0 | 0 | 0 | 0 | 0 | 0 |
| 12/05/2026 |
126.60
|
21,752,402 | 0 | 0 | 0 | 0 | 0 | 0 |
| 11/05/2026 |
127.23
|
34,778,097 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/05/2026 |
127.33
|
55,421,366 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/05/2026 |
128.18
|
33,356,313 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/05/2026 |
127.65
|
44,977,830 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/05/2026 |
127.26
|
28,311,135 | 0 | 0 | 0 | 0 | 0 | 0 |
| 04/05/2026 |
127.71
|
28,599,673 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2026 |
127.49
|
28,221,150 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/04/2026 |
127.68
|
49,369,630 | 0 | 0 | 0 | 0 | 0 | 0 |
| 24/04/2026 |
127.54
|
45,927,131 | 0 | 0 | 0 | 0 | 0 | 0 |
| 23/04/2026 |
128.31
|
43,346,158 | 0 | 0 | 0 | 0 | 0 | 0 |
| 22/04/2026 |
128.86
|
24,410,309 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/04/2026 |
129.23
|
48,550,985 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/04/2026 |
129.49
|
33,676,027 | 0 | 0 | 0 | 0 | 0 | 0 |
| 17/04/2026 |
128.37
|
42,021,411 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/04/2026 |
128.22
|
20,797,339 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/04/2026 |
128.85
|
35,668,331 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/04/2026 |
127.96
|
71,554,551 | 0 | 0 | 0 | 0 | 0 | 0 |
| 13/04/2026 |
127.70
|
37,594,190 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/04/2026 |
127.38
|
72,976,381 | 0 | 0 | 0 | 0 | 0 | 0 |
| 09/04/2026 |
127.50
|
24,842,904 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/04/2026 |
127.70
|
59,090,054 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/04/2026 |
125.64
|
39,587,519 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/04/2026 |
125.69
|
21,562,361 | 126.23 | 126.87 | 125.46 | 627,435 | 227,359 | 10.4 |
| 03/04/2026 |
126.39
|
37,093,827 | 127.30 | 127.66 | 126.10 | 470,089 | 1,208,432 | -15.7 |
| 02/04/2026 |
127.38
|
29,140,822 | 127.77 | 127.90 | 126.74 | 750,110 | 672,257 | -5.2 |
| 01/04/2026 |
127.75
|
0 | 127.40 | 128.07 | 127.30 | 152,800 | 64,200 | 2.8 |
| 31/03/2026 |
126.75
|
0 | 125.71 | 126.75 | 125.69 | 596,200 | 683,100 | -8.3 |
| 30/03/2026 |
125.38
|
0 | 124.37 | 125.38 | 124.23 | 546,900 | 117,400 | 8.0 |
| 27/03/2026 |
125.11
|
0 | 123.78 | 125.14 | 123.75 | 546,900 | 117,400 | 8.0 |
| 26/03/2026 |
123.86
|
0 | 123.89 | 124.80 | 123.25 | 765,900 | 108,400 | 5.6 |
| 25/03/2026 |
123.81
|
0 | 123.07 | 124.28 | 123.05 | 265,900 | 215,100 | 4.1 |
| 24/03/2026 |
122.94
|
0 | 121.69 | 123.02 | 121.68 | 265,900 | 215,100 | 4.1 |
| 23/03/2026 |
120.81
|
0 | 123.63 | 123.63 | 120.44 | 1,761,100 | 520,300 | -4.8 |
| 20/03/2026 |
123.57
|
0 | 124.02 | 124.57 | 123.23 | 1,957,800 | 1,624,400 | -23.9 |
| 19/03/2026 |
124.22
|
0 | 124.84 | 124.89 | 123.50 | 995,600 | 413,500 | 0.2 |
| 18/03/2026 |
125.35
|
0 | 125.64 | 125.76 | 124.13 | 1,218,500 | 527,800 | -10.4 |
| 17/03/2026 |
125.56
|
0 | 125.23 | 126.02 | 125.17 | 1,501,300 | 417,100 | 6.1 |
| 16/03/2026 |
125.24
|
0 | 124.74 | 125.31 | 124.42 | 316,300 | 375,100 | -4.2 |
| 13/03/2026 |
124.66
|
0 | 123.98 | 125.39 | 123.82 | 207,300 | 224,900 | -0.3 |
| 12/03/2026 |
124.20
|
0 | 124.29 | 125.30 | 123.75 | 138,100 | 348,100 | -4.9 |
| 11/03/2026 |
124.75
|
0 | 121.90 | 124.78 | 121.90 | 199,600 | 173,600 | -0.2 |
| 10/03/2026 |
123.06
|
0 | 119.82 | 123.27 | 119.82 | 675,000 | 964,800 | -9.1 |
| 09/03/2026 |
118.49
|
0 | 126.13 | 126.20 | 118 | 675,000 | 964,800 | -9.1 |
| 06/03/2026 |
127.22
|
0 | 127.17 | 128.51 | 126.52 | 392,200 | 194,500 | -0.8 |
| 05/03/2026 |
127.53
|
0 | 127.35 | 128.64 | 127.28 | 469,900 | 1,208,200 | -15.7 |
| 04/03/2026 |
127.11
|
0 | 129.26 | 129.71 | 126.89 | 1,067,500 | 1,111,200 | -4.0 |
| 03/03/2026 |
129.33
|
0 | 129.26 | 130.39 | 129 | 341,200 | 978,400 | -5.1 |
| 02/03/2026 |
129.41
|
0 | 128.99 | 129.68 | 127.44 | 448,400 | 669,400 | 0.6 |
| 27/02/2026 |
129.75
|
0 | 129.56 | 130.02 | 128.95 | 755,300 | 386,700 | -0.8 |
| 26/02/2026 |
129.36
|
0 | 128.86 | 129.40 | 128.61 | 355,100 | 483,300 | -5.9 |
| 25/02/2026 |
129.01
|
0 | 128.15 | 129.35 | 128.02 | 175,500 | 1,012,600 | -31.2 |
| 24/02/2026 |
128.17
|
0 | 128.36 | 128.78 | 127.74 | 107,300 | 767,100 | -29.0 |
| 23/02/2026 |
128.56
|
0 | 127.95 | 128.95 | 127.95 | 197,300 | 414,400 | -0.6 |
| 13/02/2026 |
127.58
|
0 | 125.95 | 127.79 | 125.95 | 71,400 | 584,700 | -5.5 |
| 12/02/2026 |
126.22
|
0 | 126.59 | 127.18 | 125.69 | 831,000 | 100,400 | 36.6 |
| 11/02/2026 |
126.97
|
0 | 126.05 | 126.97 | 125.87 | 1,104,700 | 247,900 | 50.9 |
| 10/02/2026 |
125.90
|
0 | 126.46 | 127.51 | 125.24 | 474,700 | 185,900 | 15.3 |
| 09/02/2026 |
126.74
|
0 | 125.49 | 126.74 | 125.47 | 264,600 | 267,200 | -0.6 |
| 06/02/2026 |
126.35
|
0 | 128.35 | 128.35 | 125.22 | 758,100 | 991,600 | -11.0 |
| 05/02/2026 |
128.11
|
0 | 129.38 | 129.85 | 128.03 | 758,100 | 991,600 | -11.0 |
| 04/02/2026 |
129.06
|
0 | 128.77 | 129.73 | 128.25 | 448,400 | 669,400 | 0.6 |
| 03/02/2026 |
128.53
|
0 | 129.34 | 130.32 | 128.26 | 620,700 | 460,400 | 5.4 |
| 02/02/2026 |
129.27
|
0 | 128.94 | 130.08 | 128.47 | 620,700 | 460,400 | 5.4 |
| 30/01/2026 |
129.69
|
0 | 129.20 | 129.69 | 128.14 | 664,900 | 1,033,300 | -30.9 |
| 29/01/2026 |
128.65
|
0 | 128.02 | 128.65 | 128.02 | 651,600 | 2,011,500 | -76.2 |
| 28/01/2026 |
127.69
|
0 | 127.60 | 127.89 | 127.14 | 1,064,100 | 4,092,100 | -162.1 |
| 27/01/2026 |
127.42
|
0 | 127.08 | 127.46 | 126.20 | 512,400 | 410,600 | 0.4 |
| 26/01/2026 |
126.43
|
0 | 126.26 | 127.84 | 125.89 | 239,800 | 170,800 | 3.2 |
| 23/01/2026 |
126.80
|
0 | 127.65 | 128.34 | 126.44 | 518,800 | 594,800 | -0.1 |
| 22/01/2026 |
127.44
|
0 | 126.46 | 128.07 | 126.46 | 519,400 | 1,115,400 | -23.5 |
| 21/01/2026 |
126.32
|
0 | 126.90 | 126.90 | 125.21 | 599,600 | 850,500 | -19.3 |
| 20/01/2026 |
126.45
|
0 | 126.54 | 127.13 | 126.09 | 808,700 | 669,900 | -4.3 |