| 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 |
1,830.47
|
633,590,659 | 1,806.20 | 1,837.92 | 1,819.99 | 0 | 0 | 0 |
| 17/06/2026 |
1,806.20
|
821,620,763 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/06/2026 |
1,807.94
|
672,837,809 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/06/2026 |
1,799.31
|
792,064,448 | 0 | 0 | 0 | 0 | 0 | 0 |
| 12/06/2026 |
1,791.65
|
640,199,320 | 0 | 0 | 0 | 0 | 0 | 0 |
| 11/06/2026 |
1,798.61
|
410,733,903 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/06/2026 |
1,803.71
|
625,012,446 | 0 | 0 | 0 | 0 | 0 | 0 |
| 09/06/2026 |
1,793.05
|
527,110,166 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/06/2026 |
1,790.53
|
714,568,751 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/06/2026 |
1,838.90
|
502,964,274 | 0 | 0 | 0 | 0 | 0 | 0 |
| 04/06/2026 |
1,831.55
|
601,316,050 | 0 | 0 | 0 | 0 | 0 | 0 |
| 03/06/2026 |
1,819.01
|
722,920,164 | 0 | 0 | 0 | 0 | 0 | 0 |
| 02/06/2026 |
1,826.47
|
727,018,675 | 0 | 0 | 0 | 0 | 0 | 0 |
| 01/06/2026 |
1,844.54
|
506,972,140 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/05/2026 |
1,863.49
|
688,077,025 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/05/2026 |
1,863.67
|
686,200,721 | 0 | 0 | 0 | 0 | 0 | 0 |
| 27/05/2026 |
1,874.43
|
830,501,943 | 0 | 0 | 0 | 0 | 0 | 0 |
| 26/05/2026 |
1,884.18
|
729,758,151 | 0 | 0 | 0 | 0 | 0 | 0 |
| 25/05/2026 |
1,886.03
|
702,575,224 | 0 | 0 | 0 | 0 | 0 | 0 |
| 22/05/2026 |
1,877.13
|
854,173,859 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/05/2026 |
1,896.89
|
677,251,003 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/05/2026 |
1,913.23
|
1,197,618,071 | 0 | 0 | 0 | 0 | 0 | 0 |
| 19/05/2026 |
1,912.93
|
1,007,594,006 | 0 | 0 | 0 | 0 | 0 | 0 |
| 18/05/2026 |
1,927.94
|
820,722,199 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/05/2026 |
1,921.60
|
744,584,792 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/05/2026 |
1,925.46
|
675,088,585 | 0 | 0 | 0 | 0 | 0 | 0 |
| 13/05/2026 |
1,898.37
|
972,787,205 | 0 | 0 | 0 | 0 | 0 | 0 |
| 12/05/2026 |
1,901.10
|
733,300,648 | 0 | 0 | 0 | 0 | 0 | 0 |
| 11/05/2026 |
1,895.50
|
960,671,699 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/05/2026 |
1,915.37
|
944,197,112 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/05/2026 |
1,909.01
|
961,003,323 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/05/2026 |
1,891.20
|
875,178,670 | 0 | 0 | 0 | 0 | 0 | 0 |
| 05/05/2026 |
1,874.85
|
773,453,598 | 0 | 0 | 0 | 0 | 0 | 0 |
| 04/05/2026 |
1,854.06
|
692,675,996 | 0 | 0 | 0 | 0 | 0 | 0 |
| 29/04/2026 |
1,854.10
|
722,302,348 | 0 | 0 | 0 | 0 | 0 | 0 |
| 28/04/2026 |
1,875.84
|
629,723,569 | 0 | 0 | 0 | 0 | 0 | 0 |
| 24/04/2026 |
1,853.29
|
673,852,010 | 0 | 0 | 0 | 0 | 0 | 0 |
| 23/04/2026 |
1,870.36
|
1,030,969,130 | 0 | 0 | 0 | 0 | 0 | 0 |
| 22/04/2026 |
1,857.30
|
708,137,323 | 0 | 0 | 0 | 0 | 0 | 0 |
| 21/04/2026 |
1,833.48
|
866,640,210 | 0 | 0 | 0 | 0 | 0 | 0 |
| 20/04/2026 |
1,837.11
|
690,090,096 | 0 | 0 | 0 | 0 | 0 | 0 |
| 17/04/2026 |
1,817.17
|
742,281,201 | 0 | 0 | 0 | 0 | 0 | 0 |
| 16/04/2026 |
1,819.83
|
1,000,724,970 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/04/2026 |
1,800.65
|
948,695,415 | 0 | 0 | 0 | 0 | 0 | 0 |
| 14/04/2026 |
1,775.65
|
889,353,867 | 0 | 0 | 0 | 0 | 0 | 0 |
| 13/04/2026 |
1,758.96
|
880,376,868 | 0 | 0 | 0 | 0 | 0 | 0 |
| 10/04/2026 |
1,750
|
961,774,684 | 0 | 0 | 0 | 0 | 0 | 0 |
| 09/04/2026 |
1,736.68
|
1,063,878,313 | 0 | 0 | 0 | 0 | 0 | 0 |
| 08/04/2026 |
1,756.55
|
1,256,696,748 | 0 | 0 | 0 | 0 | 0 | 0 |
| 07/04/2026 |
1,677.54
|
612,450,752 | 0 | 0 | 0 | 0 | 0 | 0 |
| 06/04/2026 |
1,674.99
|
607,243,800 | 1,682.09 | 1,693.03 | 1,669.31 | 57,590,870 | 88,838,826 | -1,568.5 |
| 03/04/2026 |
1,684.04
|
750,444,600 | 1,700.14 | 1,713.95 | 1,679.17 | 125,482,859 | 181,277,642 | -1,695.9 |
| 02/04/2026 |
1,694.82
|
780,735,900 | 1,706.15 | 1,706.15 | 1,684.47 | 121,828,418 | 114,713,621 | -962.7 |
| 01/04/2026 |
1,702.93
|
825,969,600 | 1,713.92 | 1,715.21 | 1,700.18 | 43,524,100 | 34,099,300 | 504.7 |
| 31/03/2026 |
1,674.49
|
787,052,300 | 1,668.87 | 1,677.83 | 1,663.11 | 70,883,200 | 82,888,500 | -342.0 |
| 30/03/2026 |
1,662.54
|
744,476,400 | 1,646.08 | 1,671.60 | 1,637.58 | 86,878,600 | 83,945,900 | -138.9 |
| 27/03/2026 |
1,672.80
|
814,013,800 | 1,643.89 | 1,673.31 | 1,640.31 | 86,878,600 | 83,945,900 | -138.9 |
| 26/03/2026 |
1,644.63
|
640,606,800 | 1,661.88 | 1,661.88 | 1,634.55 | 67,224,800 | 78,198,200 | -426.6 |
| 25/03/2026 |
1,658.19
|
796,266,300 | 1,634.15 | 1,658.77 | 1,629.73 | 98,557,500 | 106,831,500 | -610.1 |
| 24/03/2026 |
1,614.77
|
686,356,600 | 1,626.34 | 1,630.63 | 1,602.92 | 124,754,300 | 131,640,800 | -283.5 |
| 23/03/2026 |
1,591.17
|
984,922,400 | 1,629.62 | 1,636.27 | 1,586.44 | 124,754,300 | 131,640,800 | -283.5 |
| 20/03/2026 |
1,647.81
|
855,515,200 | 1,698.62 | 1,698.62 | 1,647.16 | 157,751,800 | 224,388,400 | -2,824.2 |
| 19/03/2026 |
1,699.13
|
820,899,000 | 1,700.19 | 1,709.47 | 1,685.90 | 62,424,300 | 83,790,400 | -932.5 |
| 18/03/2026 |
1,713.83
|
698,898,800 | 1,718.30 | 1,742.87 | 1,703.40 | 70,214,600 | 70,253,800 | 177.8 |
| 17/03/2026 |
1,710.29
|
724,341,700 | 1,709.38 | 1,732.31 | 1,707.50 | 58,194,000 | 102,633,500 | -1,317.8 |
| 16/03/2026 |
1,693.21
|
745,318,200 | 1,701.06 | 1,707 | 1,680.70 | 88,020,400 | 92,071,100 | -637.2 |
| 13/03/2026 |
1,696.24
|
876,840,300 | 1,697.72 | 1,716.75 | 1,688.67 | 88,020,400 | 92,071,100 | -637.2 |
| 12/03/2026 |
1,709.61
|
856,853,300 | 1,716.62 | 1,725.52 | 1,701.59 | 67,751,600 | 67,254,900 | -176.4 |
| 11/03/2026 |
1,728.34
|
895,328,100 | 1,675.87 | 1,729.77 | 1,675.17 | 120,132,800 | 84,072,000 | 1,063.3 |
| 10/03/2026 |
1,676.73
|
1,343,244,800 | 1,697.87 | 1,716.62 | 1,651.29 | 71,982,600 | 86,389,600 | -443.9 |
| 09/03/2026 |
1,652.79
|
1,276,356,000 | 1,757.73 | 1,757.73 | 1,650.49 | 71,982,600 | 86,389,600 | -443.9 |
| 06/03/2026 |
1,767.84
|
951,714,900 | 1,801.08 | 1,807.31 | 1,767.84 | 71,790,300 | 110,703,600 | -1,307.4 |
| 05/03/2026 |
1,808.51
|
1,095,861,400 | 1,837.40 | 1,849.01 | 1,806.37 | 79,694,500 | 151,581,800 | -2,958.0 |
| 04/03/2026 |
1,767.46
|
1,476,926,100 | 1,803.54 | 1,833.33 | 1,766.86 | 114,997,000 | 157,153,500 | -1,478.2 |
| 03/03/2026 |
1,813.14
|
1,219,232,300 | 1,854.28 | 1,854.28 | 1,808.55 | 112,651,300 | 102,111,400 | 656.3 |
| 02/03/2026 |
1,846.10
|
1,416,645,200 | 1,876.01 | 1,885.14 | 1,844.25 | 99,127,800 | 96,458,900 | -564.4 |
| 27/02/2026 |
1,880.33
|
857,193,700 | 1,883.12 | 1,899.44 | 1,863.31 | 77,483,000 | 95,016,500 | -66.8 |
| 26/02/2026 |
1,879.64
|
752,902,000 | 1,861.16 | 1,882.17 | 1,859.04 | 71,727,400 | 95,253,300 | -1,334.9 |
| 25/02/2026 |
1,860.91
|
1,083,634,900 | 1,869.49 | 1,876.01 | 1,855.89 | 125,317,500 | 109,346,000 | -1,076.5 |
| 24/02/2026 |
1,867.62
|
966,754,700 | 1,862.18 | 1,867.69 | 1,849.60 | 133,624,600 | 92,146,400 | 236.0 |
| 23/02/2026 |
1,860.14
|
731,361,100 | 1,833.90 | 1,863.13 | 1,833.90 | 87,619,400 | 77,372,800 | -930.1 |
| 13/02/2026 |
1,824.09
|
575,818,400 | 1,818.07 | 1,824.19 | 1,792.91 | 67,958,300 | 60,873,000 | -222.6 |
| 12/02/2026 |
1,814.09
|
451,114,600 | 1,809.01 | 1,816.11 | 1,804.60 | 53,759,500 | 50,512,300 | 267.7 |
| 11/02/2026 |
1,796.85
|
808,086,100 | 1,768.18 | 1,799.92 | 1,763.96 | 143,447,500 | 65,754,400 | 1,912.5 |
| 10/02/2026 |
1,754.03
|
718,762,700 | 1,756 | 1,776.24 | 1,741.37 | 93,952,000 | 70,470,400 | 698.4 |
| 09/02/2026 |
1,754.82
|
516,955,400 | 1,769.76 | 1,771.73 | 1,749.87 | 103,398,900 | 125,470,100 | -1,012.4 |
| 06/02/2026 |
1,755.49
|
1,003,561,600 | 1,767.88 | 1,782.34 | 1,755.49 | 0 | 0 | 0 |
| 05/02/2026 |
1,782.56
|
702,420,400 | 1,789.14 | 1,800.10 | 1,782.18 | 66,069,500 | 87,909,800 | -1,375.0 |
| 04/02/2026 |
1,791.43
|
968,751,100 | 1,813.87 | 1,813.87 | 1,780.71 | 114,101,200 | 106,651,000 | -984.5 |
| 03/02/2026 |
1,813.40
|
915,883,900 | 1,807.09 | 1,827.22 | 1,805.22 | 99,127,800 | 96,458,900 | -564.4 |
| 02/02/2026 |
1,806.50
|
887,323,300 | 1,824.10 | 1,827.91 | 1,777.85 | 73,250,500 | 137,143,700 | -2,393.7 |
| 30/01/2026 |
1,829.04
|
826,166,300 | 1,822.10 | 1,831.97 | 1,813.81 | 83,082,400 | 69,591,200 | 308.0 |
| 29/01/2026 |
1,814.98
|
656,439,800 | 1,804.15 | 1,815.13 | 1,797.32 | 72,781,700 | 92,325,800 | -415.4 |
| 28/01/2026 |
1,802.91
|
862,379,400 | 1,837.67 | 1,842.61 | 1,793.13 | 77,569,600 | 113,895,500 | -1,550.6 |
| 27/01/2026 |
1,830.50
|
751,297,700 | 1,843.94 | 1,845.70 | 1,821.79 | 77,594,900 | 91,653,400 | -102.5 |
| 26/01/2026 |
1,843.72
|
9,972,845 | 1,876.81 | 1,879.45 | 1,833.21 | 90,507,200 | 93,494,300 | 267.8 |
| 23/01/2026 |
1,870.79
|
840,216,800 | 1,890.39 | 1,898.83 | 1,866.71 | 68,640,700 | 82,540,700 | 56.0 |
| 22/01/2026 |
1,882.73
|
944,841,100 | 1,895.08 | 1,904.56 | 1,874.81 | 78,827,300 | 107,239,100 | -1,442.6 |
| 21/01/2026 |
1,885.44
|
1,124,609,600 | 1,876.96 | 1,894.22 | 1,859.25 | 76,739,800 | 100,109,900 | -315.6 |
| 20/01/2026 |
1,893.78
|
987,070,300 | 1,904.58 | 1,915.11 | 1,884.60 | 82,305,600 | 98,327,200 | -690.4 |