| 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) |
| 04/05/2026 |
1,854.06
|
692,675,996 | 1,854.10 | 1,876.80 | 1,841.48 | 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 |
| 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 |