Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/08/2022	299.90	91,287,511	297.73	300.26	296.44	394,700	481,700	-2.8
04/08/2022	297.73	91,589,141	298.11	300.28	296.89	144,100	1,231,128	-16.7
03/08/2022	298.11	85,245,484	295.84	298.11	295.17	281,629	410,662	-0.6
02/08/2022	295.84	106,808,987	294.61	297.62	293.99	820,000	286,519	10.9
01/08/2022	294.62	79,737,542	288.62	294.62	287.68	700,400	1,246,400	-9.6
29/07/2022	288.61	62,205,324	289.84	291.82	288.37	262,200	93,400	8.1
28/07/2022	289.84	78,816,643	284.52	291.97	284.55	409,100	146,700	4.5
27/07/2022	284.52	45,477,450	282.88	284.57	280.72	132,100	108,300	0.8
26/07/2022	282.88	42,016,543	285.38	286.54	282.75	180,500	91,085	2.3
25/07/2022	285.38	58,829,919	288.84	288.89	284	402,100	722,741	-6.1
22/07/2022	288.83	60,115,134	288.09	290.53	288.11	276,600	604,400	1.6
21/07/2022	288.10	62,552,819	288.87	289.61	287.44	251,800	281,500	1.1
20/07/2022	288.87	87,365,292	284.44	289.86	284.43	332,500	154,400	2.7
19/07/2022	284.43	60,821,142	284.63	286.84	280.10	197,800	383,228	-13.0
18/07/2022	284.63	56,975,288	284.40	287.32	283.98	337,700	485,680	-7.6
15/07/2022	284.40	64,251,961	284.75	287.74	284.40	192,500	764,915	-9.0
14/07/2022	284.75	69,338,086	281.36	285.03	280.03	346,000	523,505	8.4
13/07/2022	281.36	57,740,833	281.99	284.24	280.50	181,000	858,000	-12.0
12/07/2022	1,219.44	88,675,600	1,209.02	1,208.06	1,219.44	229,120	1,485,323	-33.3
11/07/2022	276.93	56,376,702	277.80	278.85	274.23	196,500	213,961	-2.9
08/07/2022	277.80	51,731,205	271.86	277.87	271.86	82,400	835,366	-13.9
07/07/2022	271.86	40,484,874	271.92	272.66	268.21	424,700	357,171	-0.8
06/07/2022	271.92	62,466,909	277.94	277.75	271.88	635,700	836,600	-17.1
05/07/2022	277.94	56,280,922	281.19	282.33	277.37	281,406	438,200	-6.6
04/07/2022	281.19	46,898,023	278.88	283.45	278.82	94,100	140,200	-1.6
01/07/2022	278.88	73,862,275	277.69	280.10	269.21	207,400	4,991,710	-51.4
30/06/2022	277.68	55,666,845	282.35	284.49	277.61	311,000	196,874	1.7
29/06/2022	282.35	50,962,049	283.87	285.56	279.84	279,200	121,908	4.3
28/06/2022	283.87	63,152,182	280.42	284.97	278.87	1,517,600	201,764	21.2
27/06/2022	280.42	49,424,052	275.92	281.56	275.93	374,700	1,149,885	-12.8
24/06/2022	275.93	54,950,308	277.18	279.50	275.58	1,653,320	271,700	5.5
23/06/2022	277.18	49,622,483	269.39	277.18	268.53	232,200	252,300	-0.7
22/06/2022	269.39	69,468,637	264.62	270.03	262.48	140,500	359,700	-2.6
21/06/2022	264.62	75,654,736	267.92	269.42	263.39	522,000	878,200	-5.8
20/06/2022	267.92	74,964,381	280.06	282.32	267.90	595,100	1,339,400	-11.1
17/06/2022	280.06	80,547,012	287.77	289.85	279.16	2,933,400	3,372,900	3.3
16/06/2022	287.77	61,807,974	283.25	290.45	282.99	703,000	159,200	11.1
15/06/2022	283.25	69,359,305	290.08	292.85	280.54	393,540	1,207,900	-10.7
14/06/2022	290.08	98,125,210	288.37	292.26	284.34	1,518,903	293,300	35.7
13/06/2022	288.37	98,125,210	306.45	306.16	288.20	511,488	363,036	5.0
10/06/2022	306.44	86,942,205	312.73	313.50	306.44	201,130	130,900	3.1
09/06/2022	312.74	51,224,437	310.93	313.45	310.69	3,028,200	964,796	45.9
08/06/2022	310.93	76,485,182	304.15	312.54	304.10	2,255,170	2,348,737	-13.8
07/06/2022	304.15	99,238,867	306.82	306.85	298.70	1,296,100	99,170	24.7
06/06/2022	306.81	79,256,355	310.48	312.34	306.81	288,700	1,422,808	-41.1
03/06/2022	310.48	65,203,995	311.78	312.85	306.31	362,100	345,615	-0.7
02/06/2022	311.77	87,870,872	315.36	315.92	309.64	370,006	564,016	-8.9
01/06/2022	315.37	69,961,092	315.76	316.57	311.48	2,746,400	296,600	56.5
31/05/2022	315.76	84,080,650	312.77	315.76	310.96	1,924,200	598,300	57.4
30/05/2022	312.77	81,392,560	311.17	315.62	309.39	435,200	583,800	-0.5
27/05/2022	311.17	70,103,528	313.29	314.19	311.16	761,600	227,400	17.2
26/05/2022	313.29	81,400,859	314.92	315.89	311.17	190,900	185,100	-0.5
25/05/2022	314.91	91,135,306	305.95	315.39	305.96	931,748	302,232	22.6
24/05/2022	305.96	76,612,120	300.66	305.96	296.40	287,900	318,100	3.2
23/05/2022	300.66	73,291,852	307.02	310.90	299.08	202,400	331,100	-3.6
20/05/2022	307.02	70,143,492	308.03	310.88	305.28	274,000	320,250	2.0
19/05/2022	308.02	74,511,284	309.84	309.63	301.84	169,207	371,456	-3.7
18/05/2022	309.84	78,016,389	315.44	317.55	309.83	256,777	171,010	0.4
17/05/2022	315.44	70,456,385	307.06	317.82	304.56	238,900	907,950	-10.7
16/05/2022	307.05	74,138,047	302.39	314.98	300.86	520,501	2,927,900	-32.7
13/05/2022	302.39	101,560,569	315.52	316.46	300.19	1,221,500	2,255,314	-3.5
12/05/2022	315.52	71,371,165	333.03	333.56	315.29	486,200	422,600	-6.1
11/05/2022	333.04	47,280,296	330.03	335.55	329.40	332,300	110,900	3.8
10/05/2022	330.02	74,061,926	323.39	330.02	312.23	828,111	657,281	-3.8
09/05/2022	323.39	88,637,778	343.46	343.40	322.49	1,022,050	372,238	14.9
06/05/2022	343.46	61,715,965	358.75	358.75	343.46	506,200	322,400	2.7
05/05/2022	358.75	68,211,709	360.97	365.16	352.88	324,600	404,800	-8.3
04/05/2022	360.97	72,971,786	365.83	366.89	360.81	1,405,089	297,940	26.4
29/04/2022	365.83	77,833,018	360.20	367.83	358.35	904,550	86,300	20.1
28/04/2022	360.21	69,453,327	357.10	363.16	357.18	516,600	211,931	-1.2
27/04/2022	357.09	66,651,361	345.17	357.39	344.39	244,700	84,221	3.2
26/04/2022	345.17	83,700,906	337.51	345.17	324.52	633,600	1,528,812	-23.2
25/04/2022	337.51	96,329,177	359.12	362.03	337.29	1,534,300	1,127,500	14.2
22/04/2022	359.12	113,776,759	366.61	372.32	356.61	440,135	1,038,800	-7.6
21/04/2022	366.61	111,762,868	380.03	380.03	365.27	0	0	0
20/04/2022	380.04	88,456,752	392.69	393.56	380.04	1,067,300	394,221	20.7
19/04/2022	392.69	233,437,200	403.12	407.55	392.69	0	0	0
18/04/2022	403.12	98,441,037	416.71	418.35	400.88	743,600	858,400	-24.9
15/04/2022	416.71	69,508,394	423.69	424.95	416.61	282,300	234,200	-0.2
14/04/2022	423.69	56,457,202	427.45	431.86	423.69	683,760	996,100	-7.8
13/04/2022	427.45	80,713,423	421.01	427.52	415.05	2,070,000	367,900	59.1
12/04/2022	421.01	93,073,201	432.02	436.98	420.69	299,900	335,100	-1.7
08/04/2022	432.02	84,533,173	441.60	443.34	432	319,513	359,410	-2.3
07/04/2022	441.61	86,466,222	446.83	447.83	441.61	397,900	729,881	-9.3
06/04/2022	446.83	114,344,262	456.10	456.10	445.59	346,504	1,001,570	-27.2
05/04/2022	456.10	82,990,260	458.69	460.32	456.10	260,800	742,500	-17.6
04/04/2022	458.69	84,246,006	454.10	460.54	454.07	265,800	321,420	-1.4
01/04/2022	454.10	123,355,272	449.62	454.10	444.62	0	0	0
31/03/2022	449.62	120,220,291	451.20	453.71	449.30	714,436	698,358	-4.1
30/03/2022	451.19	131,078,041	461.23	461.19	450.86	445,800	764,374	-23.4
29/03/2022	461.24	141,561,166	454.89	465.22	453.73	780,700	531,600	0.5
28/03/2022	454.89	148,644,086	461.75	462.19	450.97	674,740	494,348	3.3
25/03/2022	461.75	127,398,583	462.80	464	458.77	401,725	438,760	0.8
24/03/2022	462.80	116,599,974	462.10	462.88	458.72	375,917	953,075	-16.3
23/03/2022	462.10	123,057,122	461.35	465.59	460.86	674,913	519,800	4.1
22/03/2022	461.35	134,446,616	458.30	465.20	458.31	273,500	587,400	-10.1
21/03/2022	458.29	100,572,303	451.21	458.29	451.25	548,958	696,500	-12.9
18/03/2022	451.21	111,230,091	446.17	453.76	446.17	3,602,300	2,820,712	41.7
17/03/2022	446.16	102,366,225	446.17	450.34	445.93	344,700	596,112	-22.5
16/03/2022	446.18	80,598,955	443.52	448.30	443.53	196,390	225,866	-5.4

Page:
<<
9
10
11
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH