| 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) |
| 27/01/2026 |
1,830.50
|
788,848,818 | 1,843.72 | 1,845.19 | 1,823.67 | 0 | 0 | -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 |
| 19/01/2026 |
1,896.59
|
831,607,200 | 1,894.79 | 1,898.24 | 1,874.69 | 74,330,800 | 63,351,700 | 567.6 |
| 16/01/2026 |
1,879.13
|
979,897,300 | 1,875.14 | 1,901.22 | 1,873.31 | 66,180,100 | 111,943,700 | -1,069.1 |
| 15/01/2026 |
1,864.80
|
1,199,705,100 | 1,883.70 | 1,884.19 | 1,845.95 | 87,885,600 | 117,273,600 | -871.5 |
| 14/01/2026 |
1,894.44
|
1,333,849,300 | 1,910.32 | 1,918.46 | 1,870.87 | 110,719,000 | 113,241,900 | -451.5 |
| 13/01/2026 |
1,902.93
|
1,287,727,100 | 1,873.93 | 1,910.69 | 1,871.79 | 104,256,300 | 119,136,800 | -222.9 |
| 12/01/2026 |
1,877.33
|
1,321,069,700 | 1,880.95 | 1,887.92 | 1,868.89 | 147,286,100 | 107,340,600 | 987.2 |
| 09/01/2026 |
1,867.90
|
1,217,529,300 | 1,863.21 | 1,880.16 | 1,853.16 | 106,277,300 | 104,123,200 | 944.1 |
| 08/01/2026 |
1,855.56
|
1,171,294,400 | 1,881.99 | 1,888.33 | 1,850.11 | 0 | 0 | 0 |
| 07/01/2026 |
1,861.58
|
928,549,900 | 1,832.23 | 1,861.67 | 1,819.17 | 109,951,200 | 76,757,900 | 432.6 |
| 06/01/2026 |
1,816.27
|
838,106,900 | 1,795.57 | 1,817.06 | 1,790.44 | 90,536,300 | 74,922,500 | -208.7 |
| 05/01/2026 |
1,788.40
|
810,043,800 | 1,787.13 | 1,797.40 | 1,775.19 | 63,550,600 | 88,076,900 | -805.9 |
| 31/12/2025 |
1,784.49
|
592,280,700 | 1,760.81 | 1,787.75 | 1,760.14 | 43,524,100 | 34,099,300 | 504.7 |
| 30/12/2025 |
1,766.90
|
554,140,000 | 1,758.45 | 1,766.90 | 1,740.07 | 61,886,400 | 38,859,500 | 934.2 |
| 29/12/2025 |
1,754.84
|
512,812,100 | 1,733.39 | 1,754.84 | 1,731.63 | 56,450,300 | 46,466,900 | 250.0 |
| 26/12/2025 |
1,729.80
|
919,578,900 | 1,706.39 | 1,730.99 | 1,687.14 | 62,126,500 | 77,132,700 | -1,110.2 |
| 25/12/2025 |
1,742.85
|
633,673,500 | 1,779.19 | 1,805.93 | 1,742.69 | 44,566,200 | 39,292,200 | 653.1 |
| 24/12/2025 |
1,782.82
|
685,288,200 | 1,782.71 | 1,784.98 | 1,753.65 | 85,203,500 | 56,082,200 | 1,072.9 |
| 23/12/2025 |
1,772.15
|
731,625,700 | 1,765 | 1,778.18 | 1,763.52 | 74,108,200 | 55,596,200 | 699.7 |
| 22/12/2025 |
1,751.03
|
754,739,700 | 1,719.86 | 1,751.16 | 1,712.48 | 85,949,700 | 65,561,600 | 453.7 |
| 19/12/2025 |
1,704.31
|
660,124,800 | 1,678.72 | 1,705.76 | 1,677.67 | 138,140,100 | 90,252,300 | 477.3 |
| 18/12/2025 |
1,676.98
|
489,765,100 | 1,675.54 | 1,676.98 | 1,665.21 | 0 | 0 | 0 |
| 17/12/2025 |
1,673.66
|
495,236,400 | 1,680.18 | 1,683.95 | 1,671.07 | 0 | 0 | 0 |
| 16/12/2025 |
1,679.18
|
751,636,809 | 1,647.42 | 1,689.07 | 1,629.37 | 109,020,400 | 96,000,700 | 6.7 |
| 15/12/2025 |
1,646.01
|
599,028,900 | 1,645.87 | 1,665.65 | 1,635.86 | 0 | 0 | 0 |
| 12/12/2025 |
1,646.89
|
829,976,200 | 1,702.72 | 1,702.73 | 1,642.57 | 0 | 0 | 0 |
| 11/12/2025 |
1,698.90
|
504,043,200 | 1,710.28 | 1,718.84 | 1,693.72 | 0 | 0 | 0 |
| 10/12/2025 |
1,718.98
|
518,020,000 | 1,748.82 | 1,748.82 | 1,714.44 | 0 | 0 | 0 |
| 09/12/2025 |
1,747.17
|
895,026,400 | 1,772.03 | 1,772.03 | 1,724.66 | 0 | 0 | 0 |
| 08/12/2025 |
1,753.74
|
609,252,600 | 1,757.42 | 1,758.41 | 1,746.03 | 0 | 0 | 0 |
| 05/12/2025 |
1,741.32
|
629,082,200 | 1,748.17 | 1,758.44 | 1,728.14 | 0 | 0 | 0 |
| 04/12/2025 |
1,737.24
|
761,518,300 | 1,735.41 | 1,741.71 | 1,725.23 | 0 | 0 | 0 |
| 03/12/2025 |
1,731.77
|
720,008,400 | 1,725.90 | 1,741.65 | 1,714.90 | 0 | 0 | 0 |
| 02/12/2025 |
1,717.06
|
660,685,300 | 1,704.84 | 1,719.03 | 1,690.36 | 0 | 0 | 0 |
| 01/12/2025 |
1,701.67
|
519,292,900 | 1,698.98 | 1,713.77 | 1,697.38 | 0 | 0 | 0 |
| 28/11/2025 |
1,690.99
|
632,463,700 | 1,683.77 | 1,696.14 | 1,679.12 | 6,920,677 | 9,449,680 | -47.8 |
| 27/11/2025 |
1,684.32
|
597,890,600 | 1,686.03 | 1,695.34 | 1,681.08 | 74,411,078 | 59,514,259 | -162.7 |
| 26/11/2025 |
1,680.36
|
681,733,800 | 1,667.31 | 1,682.17 | 1,663.99 | 92,232,230 | 61,115,551 | 401.4 |
| 25/11/2025 |
1,660.36
|
777,426,300 | 1,670.08 | 1,660.36 | 1,655.73 | 56,002,110 | 67,773,113 | -354.4 |
| 24/11/2025 |
1,667.98
|
521,662,500 | 1,656.19 | 1,674.29 | 1,656.01 | 38,251,956 | 69,809,714 | -1,095.4 |
| 21/11/2025 |
1,654.93
|
665,568,300 | 1,646.36 | 1,656.84 | 1,635.10 | 60,791,414 | 88,265,539 | -650.9 |
| 20/11/2025 |
1,655.99
|
592,002,300 | 1,652.05 | 1,660.55 | 1,647.79 | 54,202,769 | 51,176,142 | 185.0 |
| 19/11/2025 |
1,649
|
741,564,100 | 1,659.25 | 1,661.51 | 1,643.04 | 52,413,831 | 72,427,270 | -808.5 |
| 18/11/2025 |
1,659.92
|
705,675,600 | 1,657.43 | 1,660.41 | 1,647.64 | 66,431,359 | 79,922,529 | -323.8 |
| 17/11/2025 |
1,654.42
|
660,673,300 | 1,640.47 | 1,654.68 | 1,640.47 | 52,137,214 | 78,584,743 | -954.4 |
| 14/11/2025 |
1,635.46
|
649,408,200 | 1,627.45 | 1,638.35 | 1,623.03 | 51,807,965 | 68,620,178 | -781.6 |
| 13/11/2025 |
1,631.44
|
629,417,200 | 1,632.64 | 1,638.98 | 1,625.94 | 54,402,556 | 93,508,759 | -1,068.3 |
| 12/11/2025 |
1,631.86
|
681,711,200 | 1,597.73 | 1,631.86 | 1,596.43 | 54,010,687 | 72,842,579 | -417.7 |
| 11/11/2025 |
1,593.61
|
595,525,700 | 1,585.32 | 1,597.08 | 1,578.42 | 50,910,531 | 64,847,220 | -202.2 |
| 10/11/2025 |
1,580.54
|
655,736,900 | 1,598.02 | 1,609.49 | 1,580.54 | 77,061,650 | 82,197,673 | -228.3 |
| 07/11/2025 |
1,599.10
|
817,661,500 | 1,636.24 | 1,638.59 | 1,595.34 | 68,204,418 | 118,810,301 | -1,461.2 |
| 06/11/2025 |
1,642.64
|
549,667,600 | 1,656.67 | 1,658.69 | 1,638.12 | 35,705,041 | 80,124,293 | -1,202.1 |
| 05/11/2025 |
1,654.89
|
614,280,500 | 1,647.46 | 1,659.58 | 1,640.51 | 47,003,402 | 77,869,084 | -903.4 |
| 04/11/2025 |
1,651.98
|
1,130,742,400 | 1,618.02 | 1,658.93 | 1,600.56 | 147,200,677 | 102,574,378 | 1,138.2 |
| 03/11/2025 |
1,617
|
964,302,800 | 1,644.56 | 1,652.48 | 1,617 | 92,644,684 | 110,623,406 | -249.2 |
| 31/10/2025 |
1,639.65
|
777,188,600 | 1,669.61 | 1,669.61 | 1,626.86 | 53,984,107 | 70,818,228 | -658.0 |
| 30/10/2025 |
1,669.57
|
762,462,900 | 1,688.83 | 1,690.69 | 1,661.48 | 48,929,135 | 97,302,199 | -1,149.3 |
| 29/10/2025 |
1,685.83
|
822,913,000 | 1,685.90 | 1,695.99 | 1,672 | 56,094,481 | 88,310,003 | -975.6 |
| 28/10/2025 |
1,680.50
|
876,121,500 | 1,647.73 | 1,680.50 | 1,621.52 | 101,041,694 | 92,204,681 | 1,331.4 |
| 27/10/2025 |
1,652.54
|
902,697,800 | 1,696.45 | 1,697.16 | 1,652.54 | 65,326,109 | 116,822,038 | -1,238.1 |
| 24/10/2025 |
1,683.18
|
915,573,500 | 1,684.88 | 1,691.69 | 1,660.32 | 81,267,546 | 154,366,865 | -2,116.2 |
| 23/10/2025 |
1,687.06
|
698,675,200 | 1,680.73 | 1,698.01 | 1,669.78 | 47,949,872 | 90,325,617 | -1,379.5 |
| 22/10/2025 |
1,678.50
|
909,829,300 | 1,678.82 | 1,678.82 | 1,628.37 | 66,549,067 | 116,681,872 | -1,475.1 |
| 21/10/2025 |
1,663.43
|
1,543,512,300 | 1,640.80 | 1,677.11 | 1,622.37 | 178,361,463 | 106,656,261 | 2,218.0 |
| 20/10/2025 |
1,636.43
|
1,634,751,100 | 1,723.59 | 1,727.11 | 1,636.43 | 103,669,658 | 161,654,580 | -2,204.9 |
| 17/10/2025 |
1,731.19
|
1,220,064,400 | 1,773.17 | 1,773.17 | 1,725.10 | 34,859,730 | 70,463,225 | -1,441.3 |
| 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 |