STT | Ngày | Giá Tham Chiếu | +/- (*) | % (*) | Đóng Cửa (*) | Khối Lượng | Mở Cửa (*) | Cao Nhất(*) | Thấp Nhất(*) | Giao Dịch Thỏa Thuận | Nước Ngoài Mua | Nước Ngoài Bán |
#1 | 29-06-2022 | 1,218.10 | -0.01 | -0.00% | 1,218.09 | 560,588,815 | 1,218.10 | 1,219.18 | 1,207.43 | 0 | 0 | 0 |
#2 | 28-06-2022 | 1,202.82 | 15.28 | 1.27% | 1,218.10 | 493,990,900 | 1,202.41 | 1,221.74 | 1,198.99 | 0 | 34,372,400 | 27,516,300 |
#3 | 27-06-2022 | 1,185.48 | 17.34 | 1.46% | 1,202.82 | 398,109,600 | 1,189.28 | 1,203.51 | 1,187.38 | 0 | 29,552,400 | 17,455,000 |
#4 | 24-06-2022 | 1,188.88 | -3.40 | -0.29% | 1,185.48 | 364,235,600 | 1,190.82 | 1,196.85 | 1,185.48 | 0 | 23,382,000 | 25,672,100 |
#5 | 23-06-2022 | 1,169.27 | 19.61 | 1.68% | 1,188.88 | 345,554,900 | 1,162.06 | 1,188.88 | 1,162.06 | 0 | 32,903,425 | 23,008,009 |
#6 | 22-06-2022 | 1,172.47 | -3.20 | -0.27% | 1,169.27 | 487,557,600 | 1,180.11 | 1,185.86 | 1,162.98 | 0 | 30,166,500 | 25,972,100 |
#7 | 21-06-2022 | 1,180.40 | -7.93 | -0.67% | 1,172.47 | 571,071,800 | 1,172.98 | 1,189.97 | 1,162.94 | 0 | 49,229,900 | 40,712,000 |
#8 | 20-06-2022 | 1,217.30 | -36.90 | -3.03% | 1,180.40 | 577,833,800 | 1,218.37 | 1,221.60 | 1,180.40 | 0 | 30,771,919 | 56,532,969 |
#9 | 17-06-2022 | 1,236.63 | -19.33 | -1.56% | 1,217.30 | 642,303,400 | 1,210.50 | 1,220.41 | 1,191.92 | 0 | 78,142,900 | 53,558,460 |
#10 | 16-06-2022 | 1,213.93 | 22.70 | 1.87% | 1,236.63 | 489,216,600 | 1,226.96 | 1,246.32 | 1,223 | 0 | 40,434,400 | 19,427,400 |
#11 | 15-06-2022 | 1,230.31 | -16.38 | -1.33% | 1,213.93 | 595,627,900 | 1,231.23 | 1,235.56 | 1,195.19 | 0 | 32,736,000 | 41,374,200 |
#12 | 14-06-2022 | 1,227.04 | 3.27 | 0.27% | 1,230.31 | 489,064,500 | 1,213.44 | 1,239.36 | 1,211.13 | 0 | 35,753,200 | 25,837,100 |
#13 | 13-06-2022 | 1,284.08 | -57.04 | -4.44% | 1,227.04 | 653,835,200 | 1,251.08 | 1,261.54 | 1,226.01 | 0 | 27,811,700 | 32,152,100 |
#14 | 10-06-2022 | 1,307.80 | -23.72 | -1.81% | 1,284.08 | 532,694,800 | 1,298.78 | 1,309.59 | 1,284.08 | 0 | 22,431,200 | 20,081,900 |
#15 | 09-06-2022 | 1,307.91 | -0.11 | -0.01% | 1,307.80 | 405,524,900 | 1,310.35 | 1,312.44 | 1,300.85 | 0 | 27,751,100 | 20,249,085 |
#16 | 08-06-2022 | 1,291.35 | 16.56 | 1.28% | 1,307.91 | 507,697,500 | 1,307.91 | 1,316.78 | 1,304.79 | 0 | 31,105,600 | 22,809,700 |
#17 | 07-06-2022 | 1,290.01 | 1.34 | 0.10% | 1,291.35 | 581,872,400 | 1,285.07 | 1,291.35 | 1,260.92 | 0 | 27,098,800 | 33,630,115 |
#18 | 06-06-2022 | 1,287.98 | 2.03 | 0.16% | 1,290.01 | 512,858,000 | 1,290.04 | 1,302.14 | 1,281.95 | 0 | 37,135,340 | 42,435,442 |
#19 | 03-06-2022 | 1,288.62 | -0.64 | -0.05% | 1,287.98 | 405,499,400 | 1,284.62 | 1,292.78 | 1,276.37 | 0 | 14,797,360 | 19,305,160 |
#20 | 02-06-2022 | 1,299.52 | -10.90 | -0.84% | 1,288.62 | 491,001,100 | 1,300.58 | 1,302.66 | 1,283.32 | 0 | 20,226,650 | 35,155,233 |
#21 | 01-06-2022 | 1,292.68 | 6.84 | 0.53% | 1,299.52 | 471,011,700 | 1,289.56 | 1,302.25 | 1,286.01 | 0 | 36,002,900 | 26,529,800 |
#22 | 31-05-2022 | 1,293.92 | -1.24 | -0.10% | 1,292.68 | 507,075,900 | 1,288.63 | 1,297.64 | 1,280.44 | 0 | 36,346,000 | 28,017,957 |
#23 | 30-05-2022 | 1,285.45 | 8.47 | 0.66% | 1,293.92 | 459,151,100 | 1,290.11 | 1,296.22 | 1,281.27 | 0 | 32,333,200 | 19,634,200 |
#24 | 27-05-2022 | 1,268.57 | 16.88 | 1.33% | 1,285.45 | 540,552,700 | 1,270.56 | 1,286.99 | 1,269.29 | 0 | 24,774,300 | 24,922,100 |
#25 | 26-05-2022 | 1,268.43 | 0.14 | 0.01% | 1,268.57 | 475,682,700 | 1,273.80 | 1,278.11 | 1,261.55 | 0 | 17,123,600 | 31,449,100 |
#26 | 25-05-2022 | 1,233.38 | 35.05 | 2.84% | 1,268.43 | 581,899,800 | 1,238.12 | 1,268.43 | 1,234.17 | 0 | 28,691,900 | 27,515,541 |
#27 | 24-05-2022 | 1,218.81 | 14.57 | 1.20% | 1,233.38 | 449,412,100 | 1,218.87 | 1,233.38 | 1,203.28 | 0 | 30,965,900 | 30,944,521 |
#28 | 23-05-2022 | 1,240.71 | -21.90 | -1.77% | 1,218.81 | 461,263,400 | 1,246.56 | 1,246.58 | 1,207.99 | 0 | 21,162,000 | 35,091,946 |
#29 | 20-05-2022 | 1,241.64 | -0.93 | -0.07% | 1,240.71 | 433,866,800 | 1,241.07 | 1,252.96 | 1,232.33 | 0 | 19,855,900 | 32,645,200 |
#30 | 19-05-2022 | 1,240.76 | 0.88 | 0.07% | 1,241.64 | 434,032,300 | 1,211.31 | 1,246.66 | 1,211.07 | 0 | 37,816,185 | 43,331,985 |
#31 | 18-05-2022 | 1,228.37 | 12.39 | 1.01% | 1,240.76 | 482,632,400 | 1,240.06 | 1,249.84 | 1,222.92 | 0 | 41,952,800 | 41,645,620 |
#32 | 17-05-2022 | 1,171.95 | 56.42 | 4.81% | 1,228.37 | 511,336,600 | 1,164.32 | 1,228.37 | 1,156.54 | 0 | 42,443,000 | 42,922,700 |
#33 | 16-05-2022 | 1,182.77 | -10.82 | -0.91% | 1,171.95 | 518,482,600 | 1,208.05 | 1,215.96 | 1,170.59 | 0 | 42,945,000 | 32,586,000 |
#34 | 13-05-2022 | 1,238.84 | -56.07 | -4.53% | 1,182.77 | 698,929,900 | 1,235.03 | 1,237.80 | 1,180.60 | 0 | 51,853,600 | 53,118,264 |
#35 | 12-05-2022 | 1,301.53 | -62.69 | -4.82% | 1,238.84 | 485,689,700 | 1,290.04 | 1,291.65 | 1,238.05 | 0 | 30,656,800 | 36,038,406 |
#36 | 11-05-2022 | 1,293.56 | 7.97 | 0.62% | 1,301.53 | 353,028,500 | 1,295.39 | 1,305.17 | 1,277.91 | 0 | 27,159,700 | 30,877,100 |
#37 | 10-05-2022 | 1,269.62 | 23.94 | 1.89% | 1,293.56 | 576,228,000 | 1,240.93 | 1,293.56 | 1,232.57 | 0 | 50,433,100 | 26,440,512 |
#38 | 09-05-2022 | 1,329.26 | -59.64 | -4.49% | 1,269.62 | 594,700,900 | 1,313.49 | 1,314.52 | 1,265.54 | 0 | 41,354,800 | 30,149,020 |
#39 | 06-05-2022 | 1,360.68 | -31.42 | -2.31% | 1,329.26 | 480,060,200 | 1,333.55 | 1,350.09 | 1,328.13 | 0 | 32,054,000 | 30,704,500 |
#40 | 05-05-2022 | 1,348.68 | 12 | 0.89% | 1,360.68 | 486,348,000 | 1,361.62 | 1,362.18 | 1,331.41 | 0 | 30,424,740 | 24,961,040 |
#41 | 04-05-2022 | 1,366.80 | -18.12 | -1.33% | 1,348.68 | 478,584,000 | 1,366.11 | 1,366.39 | 1,348.68 | 0 | 14,003,500 | 22,313,500 |
#42 | 29-04-2022 | 1,350.99 | 15.81 | 1.17% | 1,366.80 | 506,318,600 | 1,347.08 | 1,369.31 | 1,343.24 | 0 | 56,334,300 | 54,536,610 |
#43 | 28-04-2022 | 1,353.77 | -2.78 | -0.21% | 1,350.99 | 431,624,900 | 1,353.48 | 1,358.07 | 1,344.10 | 0 | 22,873,000 | 36,321,900 |
#44 | 27-04-2022 | 1,341.34 | 12.43 | 0.93% | 1,353.77 | 457,363,500 | 1,331.73 | 1,355.92 | 1,314.81 | 0 | 29,668,506 | 43,167,206 |
#45 | 26-04-2022 | 1,310.92 | 30.42 | 2.32% | 1,341.34 | 673,169,600 | 1,285.40 | 1,341.34 | 1,261.40 | 0 | 67,908,020 | 31,180,120 |
#46 | 25-04-2022 | 1,379.23 | -68.31 | -4.95% | 1,310.92 | 696,873,600 | 1,377.83 | 1,382.13 | 1,298.38 | 0 | 47,918,700 | 44,569,172 |
#47 | 22-04-2022 | 1,370.21 | 9.02 | 0.66% | 1,379.23 | 753,461,700 | 1,378.28 | 1,392.89 | 1,352.43 | 0 | 54,255,000 | 35,942,900 |
#48 | 21-04-2022 | 1,406.45 | -36.24 | -2.58% | 1,370.21 | 741,348,500 | 1,369.80 | 1,392.33 | 1,356.58 | 0 | 56,693,900 | 25,241,999 |
#49 | 20-04-2022 | 1,406.45 | -21.73 | -1.55% | 1,384.72 | 619,272,500 | 1,401.63 | 1,410.64 | 1,384.72 | 0 | 44,497,100 | 21,600,640 |
#50 | 19-04-2022 | 1,472.12 | -65.67 | -4.46% | 1,406.45 | 666,337,000 | 1,435.82 | 1,442.04 | 1,406.45 | 0 | 40,704,578 | 29,665,278 |
#51 | 18-04-2022 | 1,458.56 | -25.96 | -1.78% | 1,432.60 | 753,341,100 | 1,456.47 | 1,456.47 | 1,425.07 | 0 | 29,867,000 | 28,650,200 |
#52 | 15-04-2022 | 1,472.12 | -13.56 | -0.92% | 1,458.56 | 606,633,800 | 1,470.53 | 1,478.95 | 1,456.39 | 0 | 22,674,600 | 23,390,186 |
#53 | 14-04-2022 | 1,477.20 | -5.08 | -0.34% | 1,472.12 | 498,914,000 | 1,483.08 | 1,484.34 | 1,471.75 | 0 | 15,006,600 | 22,986,100 |
#54 | 13-04-2022 | 1,455.25 | 21.95 | 1.51% | 1,477.20 | 636,344,500 | 1,459.48 | 1,477.20 | 1,448.52 | 0 | 33,207,800 | 19,252,900 |
#55 | 12-04-2022 | 1,482 | -26.75 | -1.81% | 1,455.25 | 629,961,600 | 1,487.86 | 1,490.58 | 1,455.25 | 0 | 22,252,390 | 34,243,890 |
#56 | 08-04-2022 | 1,502.35 | -20.35 | -1.35% | 1,482 | 712,360,900 | 1,504.31 | 1,507.73 | 1,482 | 0 | 19,100,700 | 29,794,124 |
#57 | 07-04-2022 | 1,522.90 | -20.55 | -1.35% | 1,502.35 | 727,039,800 | 1,524.12 | 1,524.92 | 1,502.35 | 0 | 21,343,230 | 35,166,230 |
#58 | 06-04-2022 | 1,520.03 | 2.87 | 0.19% | 1,522.90 | 873,777,900 | 1,510.69 | 1,523.75 | 1,507.62 | 0 | 25,798,100 | 25,901,700 |
#59 | 05-04-2022 | 1,524.70 | -4.67 | -0.31% | 1,520.03 | 631,745,800 | 1,521.37 | 1,527.57 | 1,519.28 | 0 | 15,687,400 | 21,707,700 |
#60 | 04-04-2022 | 1,516.44 | 8.26 | 0.54% | 1,524.70 | 697,174,200 | 1,528.87 | 1,530.95 | 1,522.82 | 0 | 21,196,850 | 24,671,950 |
#61 | 01-04-2022 | 1,489.48 | 26.96 | 1.81% | 1,516.44 | 890,089,000 | 1,489.48 | 1,516.87 | 1,484.13 | 0 | 25,762,200 | 15,730,646 |
#62 | 31-03-2022 | 1,490.51 | 1.64 | 0.11% | 1,492.15 | 601,257,500 | 1,492.50 | 1,498.41 | 1,488.27 | 0 | 20,672,700 | 18,766,500 |
#63 | 30-03-2022 | 1,497.76 | -7.25 | -0.48% | 1,490.51 | 851,999,600 | 1,491.92 | 1,503.89 | 1,483.90 | 0 | 24,109,000 | 26,360,500 |
#64 | 29-03-2022 | 1,483.18 | 14.58 | 0.98% | 1,497.76 | 658,819,400 | 1,487.57 | 1,498.45 | 1,487.57 | 0 | 26,129,170 | 23,640,680 |
#65 | 28-03-2022 | 1,498.50 | -15.32 | -1.02% | 1,483.18 | 956,230,200 | 1,490.28 | 1,496.79 | 1,473.80 | 0 | 23,114,100 | 27,607,900 |
#66 | 25-03-2022 | 1,498.26 | 0.24 | 0.02% | 1,498.50 | 697,177,400 | 1,500.17 | 1,503.29 | 1,494.55 | 0 | 23,409,300 | 23,895,700 |
#67 | 24-03-2022 | 1,502.34 | -4.08 | -0.27% | 1,498.26 | 731,841,800 | 1,503.91 | 1,505.39 | 1,495.18 | 0 | 23,620,600 | 29,300,608 |
#68 | 23-03-2022 | 1,503.78 | -1.44 | -0.10% | 1,502.34 | 754,499,800 | 1,505.76 | 1,513.90 | 1,501.67 | 0 | 50,808,709 | 38,495,834 |
#69 | 22-03-2022 | 1,494.95 | 8.83 | 0.59% | 1,503.78 | 907,837,000 | 1,500.08 | 1,507.71 | 1,498.48 | 0 | 29,140,300 | 21,732,000 |
#70 | 21-03-2022 | 1,469.10 | 25.85 | 1.76% | 1,494.95 | 728,427,200 | 1,469.10 | 1,494.95 | 1,469.10 | 0 | 37,088,400 | 11,307,500 |
#71 | 18-03-2022 | 1,461.34 | 7.76 | 0.53% | 1,469.10 | 721,230,300 | 1,466.14 | 1,474.86 | 1,465.57 | 0 | 74,443,000 | 75,036,200 |
#72 | 17-03-2022 | 1,459.33 | 2.01 | 0.14% | 1,461.34 | 665,148,800 | 1,466.56 | 1,467.74 | 1,459.14 | 0 | 31,567,100 | 29,860,500 |
#73 | 16-03-2022 | 1,452.74 | 6.59 | 0.45% | 1,459.33 | 525,397,100 | 1,459.97 | 1,462.98 | 1,453.91 | 0 | 22,873,603 | 28,914,277 |
#74 | 15-03-2022 | 1,446.25 | 6.49 | 0.45% | 1,452.74 | 614,172,600 | 1,445.05 | 1,453.07 | 1,437.27 | 0 | 35,518,100 | 42,309,130 |
#75 | 14-03-2022 | 1,466.54 | -20.29 | -1.38% | 1,446.25 | 783,682,300 | 1,459.28 | 1,466.54 | 1,439.19 | 0 | 30,722,800 | 42,469,676 |
#76 | 11-03-2022 | 1,479.08 | -12.54 | -0.85% | 1,466.54 | 827,336,200 | 1,478.23 | 1,480.29 | 1,458.88 | 0 | 16,997,000 | 24,484,900 |
#77 | 10-03-2022 | 1,473.74 | 5.34 | 0.36% | 1,479.08 | 606,653,300 | 1,473.74 | 1,488.59 | 1,473.74 | 0 | 21,496,700 | 35,264,700 |
#78 | 09-03-2022 | 1,473.71 | 0.03 | 0.00% | 1,473.74 | 859,273,700 | 1,478.16 | 1,482.86 | 1,462.80 | 0 | 18,267,570 | 37,774,346 |
#79 | 08-03-2022 | 1,499.05 | -25.34 | -1.69% | 1,473.71 | 946,264,000 | 1,499.05 | 1,499.05 | 1,473.71 | 0 | 20,188,000 | 48,072,662 |
#80 | 07-03-2022 | 1,505.33 | -6.28 | -0.42% | 1,499.05 | 944,252,700 | 1,500.65 | 1,505.33 | 1,493.87 | 0 | 24,463,600 | 47,961,300 |
#81 | 04-03-2022 | 1,505 | 0.33 | 0.02% | 1,505.33 | 842,435,300 | 1,506.79 | 1,509.19 | 1,501.39 | 0 | 51,000,100 | 39,265,800 |
#82 | 03-03-2022 | 1,485.52 | 19.48 | 1.31% | 1,505 | 856,180,700 | 1,492.42 | 1,505 | 1,485.52 | 0 | 34,538,370 | 23,101,166 |
#83 | 02-03-2022 | 1,498.78 | -13.26 | -0.88% | 1,485.52 | 864,826,100 | 1,499.37 | 1,500.41 | 1,479.55 | 0 | 22,023,400 | 46,299,300 |
#84 | 01-03-2022 | 1,490.13 | 8.65 | 0.58% | 1,498.78 | 763,985,300 | 1,493.41 | 1,501.73 | 1,490.13 | 0 | 24,351,400 | 26,409,010 |
#85 | 28-02-2022 | 1,498.89 | -8.76 | -0.58% | 1,490.13 | 660,300,600 | 1,499.31 | 1,502.36 | 1,487.57 | 0 | 20,008,400 | 42,687,100 |
#86 | 25-02-2022 | 1,494.85 | 4.04 | 0.27% | 1,498.89 | 688,367,500 | 1,504.37 | 1,512.05 | 1,494.85 | 0 | 32,006,100 | 29,845,525 |
#87 | 24-02-2022 | 1,512.30 | -17.45 | -1.15% | 1,494.85 | 1,081,033,200 | 1,511.84 | 1,513.25 | 1,473.76 | 0 | 32,265,400 | 45,740,000 |
#88 | 23-02-2022 | 1,503.47 | 8.83 | 0.59% | 1,512.30 | 626,441,100 | 1,509.42 | 1,520.78 | 1,503.47 | 0 | 21,004,450 | 17,480,150 |
#89 | 22-02-2022 | 1,510.84 | -7.37 | -0.49% | 1,503.47 | 840,921,100 | 1,497.46 | 1,510.84 | 1,484.81 | 0 | 20,092,400 | 24,740,700 |
#90 | 21-02-2022 | 1,504.84 | 6 | 0.40% | 1,510.84 | 700,630,100 | 1,504.96 | 1,516.63 | 1,500.97 | 0 | 19,879,900 | 13,972,400 |
#91 | 18-02-2022 | 1,507.99 | -3.15 | -0.21% | 1,504.84 | 644,038,600 | 1,494.30 | 1,507.99 | 1,492.38 | 0 | 25,089,600 | 23,895,400 |
#92 | 17-02-2022 | 1,492.10 | 15.89 | 1.06% | 1,507.99 | 562,210,800 | 1,492.56 | 1,507.99 | 1,492.10 | 0 | 33,026,400 | 19,077,400 |
#93 | 16-02-2022 | 1,492.75 | -0.65 | -0.04% | 1,492.10 | 592,349,200 | 1,499.03 | 1,499.50 | 1,486.68 | 0 | 41,566,317 | 38,795,917 |
#94 | 15-02-2022 | 1,471.96 | 20.79 | 1.41% | 1,492.75 | 535,470,800 | 1,473.92 | 1,495.56 | 1,470.06 | 0 | 39,733,200 | 23,190,100 |
#95 | 14-02-2022 | 1,501.71 | -29.75 | -1.98% | 1,471.96 | 716,040,200 | 1,485.75 | 1,495.99 | 1,471.96 | 0 | 22,820,300 | 32,006,438 |
#96 | 11-02-2022 | 1,506.79 | -5.08 | -0.34% | 1,501.71 | 548,873,400 | 1,503.37 | 1,508.54 | 1,499.06 | 0 | 42,095,247 | 51,960,345 |
#97 | 10-02-2022 | 1,505.38 | 1.41 | 0.09% | 1,506.79 | 585,239,000 | 1,505.38 | 1,512.88 | 1,495.70 | 0 | 47,508,620 | 66,072,220 |
#98 | 09-02-2022 | 1,500.99 | 4.39 | 0.29% | 1,505.38 | 712,308,800 | 1,500.78 | 1,511.72 | 1,499.53 | 0 | 37,094,500 | 36,459,900 |
#99 | 08-02-2022 | 1,497.66 | 3.33 | 0.22% | 1,500.99 | 657,543,900 | 1,495.58 | 1,503.33 | 1,491.78 | 0 | 23,882,700 | 30,804,499 |
#100 | 07-02-2022 | 1,478.96 | 18.70 | 1.26% | 1,497.66 | 514,106,400 | 1,497.55 | 1,505.69 | 1,478.96 | 0 | 44,431,400 | 33,863,400 |
(*) Số liệu đã điều chỉnh