Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/12/2021	435.85	139,718,001	449.27	450.18	432.99	425,503	471,163	-3.2
03/12/2021	449.27	154,555,857	458.23	460.13	449.27	490,447	894,200	-1.8
02/12/2021	458.23	124,588,722	455.81	460.12	448.17	361,861	1,077,347	-12.5
01/12/2021	455.81	127,854,722	458.06	458.62	454.02	257,787	2,141,802	-53.4
30/11/2021	458.05	150,675,681	460.58	464.01	456.36	1,664,650	2,342,155	43.4
29/11/2021	460.58	134,632,987	458.63	464.40	449.33	608,302	5,469,066	-210.1
26/11/2021	458.63	134,886,342	459.67	463.76	455.06	572,113	1,092,800	-27.6
25/11/2021	459.67	107,182,833	455.58	459.99	455.19	529,636	1,017,620	-22.0
24/11/2021	455.58	106,888,994	448.60	455.58	448.22	348,812	595,205	-5.4
23/11/2021	448.60	117,228,278	444.63	448.60	437.53	431,461	614,285	-2.5
22/11/2021	444.62	181,714,349	453.97	456.50	443.25	915,512	1,261,956	0.5
19/11/2021	453.97	251,744,968	468.73	474.76	453.97	830,772	1,546,721	-6.0
18/11/2021	468.73	169,610,273	462.95	469.90	462.02	690,730	1,364,119	-11.9
17/11/2021	462.95	141,008,494	452.25	462.98	451.53	697,353	1,095,690	-9.0
16/11/2021	444.28	192,383,427	444.28	453.43	439.16	1,445,626	1,475,647	8.2
15/11/2021	444.28	205,943,744	441.63	449.62	441.63	517,200	4,104,123	-83.9
12/11/2021	441.63	163,647,464	438.73	442.17	437.43	871,565	1,862,100	-14.9
11/11/2021	438.73	182,580,037	438.24	440.76	432.98	687,300	1,834,618	-10.2
10/11/2021	438.24	151,462,653	432.64	438.33	432.64	459,500	884,542	-6.2
09/11/2021	432.64	143,997,180	432.10	434.91	430.16	591,383	926,383	-1.7
08/11/2021	432.10	160,055,390	427.64	433.95	427.50	762,892	772,000	9.7
05/11/2021	427.64	145,645,595	422.42	428.52	422.36	744,968	386,306	7.1
04/11/2021	422.42	136,633,620	415.71	422.92	413.84	905,734	1,308,700	-20.2
03/11/2021	415.71	217,903,339	424.11	430.31	415.70	932,959	1,141,957	-13.2
02/11/2021	424.11	179,246,716	415.54	424.83	415.54	703,667	1,295,788	-23.9
01/11/2021	415.54	172,410,817	412.12	420.42	412.12	426,820	950,150	-23.6
29/10/2021	412.12	146,529,135	411.07	413.93	409.20	835,618	1,757,633	-36.1
28/10/2021	411.07	161,353,272	404.37	411.07	403.92	990,300	1,861,520	-23.7
27/10/2021	404.37	136,622,565	397.81	404.83	397.81	348,850	1,829,836	-47.1
26/10/2021	397.81	112,083,973	395.88	398.02	393.46	305,870	1,411,360	-30.0
25/10/2021	395.88	145,452,317	391.21	397.46	390.55	544,200	1,635,793	-31.8
22/10/2021	391.21	151,946,928	388.45	392.13	388.43	584,700	1,321,360	-23.2
21/10/2021	388.45	117,472,539	388.29	391.28	386.33	667,500	1,141,412	-12.9
20/10/2021	388.29	134,513,222	387	390.20	385.96	646,331	1,975,654	-34.9
19/10/2021	387	107,062,090	384.88	388	383.81	775,761	1,071,420	-12.0
18/10/2021	384.88	122,617,971	384.84	388.05	384.33	819,850	1,302,100	-5.7
15/10/2021	384.84	114,804,809	384.84	387.50	383.29	1,528,066	1,694,600	-21.1
14/10/2021	384.84	104,451,494	379.34	386.49	379.34	1,386,800	2,085,640	-42.8
13/10/2021	379.34	90,792,164	375.68	379.95	375.68	929,410	741,376	9.5
12/10/2021	375.68	105,304,905	374.34	378.31	374.34	691,702	1,141,400	-12.3
11/10/2021	374.34	93,891,275	371.92	375.20	371.66	861,700	677,536	4.0
08/10/2021	371.92	93,761,349	370.40	372.68	370.07	498,000	561,800	-4.4
07/10/2021	370.40	102,350,938	368.47	371.74	368.28	530,848	483,688	-10.5
06/10/2021	368.47	98,154,211	366.50	368.52	366.50	1,119,319	806,900	-6.5
05/10/2021	366.50	145,035,144	360.89	366.53	359.96	931,655	460,815	11.9
04/10/2021	360.89	142,578,738	356.49	360.97	356.12	856,282	1,174,315	-5.0
01/10/2021	356.49	114,401,451	357.33	359.42	355.16	4,095,878	4,126,095	0.1
30/09/2021	357.33	90,790,991	354.29	359.05	354.25	897,350	501,343	12.0
29/09/2021	354.29	105,834,165	356.03	356.64	352.71	354,400	844,640	-20.3
28/09/2021	356.03	135,747,769	353.01	357.10	349.62	770,500	1,110,700	-9.7
27/09/2021	353.01	145,857,538	359.63	361.51	352.73	924,803	616,031	8.4
24/09/2021	359.63	135,420,149	361.02	362.70	358.59	814,390	1,128,541	-4.8
23/09/2021	361.02	198,931,361	363.43	365.75	359.69	1,144,600	1,706,663	-33.7
22/09/2021	363.43	181,337,341	358.98	363.43	358.58	845,731	1,977,833	-42.6
21/09/2021	358.98	186,032,038	358.88	359.47	354.30	713,183	1,081,821	-16.7
20/09/2021	358.87	184,463,698	357.97	362.19	357.14	818,195	1,550,871	-27.4
17/09/2021	357.97	170,223,146	353.24	359.02	353.24	8,285,697	3,446,015	439.3
16/09/2021	353.24	158,039,410	350.74	355.60	350.82	1,194,756	808,395	-2.1
15/09/2021	350.75	169,324,999	347.86	352.08	347.66	1,130,433	1,131,925	4.2
14/09/2021	347.86	165,167,846	349.06	353.44	347.35	2,192,000	808,992	155.9
13/09/2021	349.05	167,801,093	350.05	354.39	348.70	1,940,800	651,360	139.8
10/09/2021	350.05	120,918,564	350.44	352.36	349.38	716,425	610,200	1.6
09/09/2021	350.44	107,199,548	347.28	350.99	347.07	607,455	14,849,881	-304.5
08/09/2021	347.28	117,195,072	346.48	350.61	346.48	1,036,430	539,804	8.0
07/09/2021	346.48	169,188,700	345.63	350.81	345.63	1,211,584	715,798	12.4
06/09/2021	345.63	184,905,701	343.43	348.45	343.55	638,205	1,835,312	-51.0
01/09/2021	343.42	134,158,328	342.81	345.68	341.87	240,900	1,131,006	-16.5
31/08/2021	342.81	144,266,182	341.30	343.85	341.06	1,867,200	1,271,777	88.5
30/08/2021	341.30	135,127,385	338.79	342.68	338.58	468,400	1,285,047	-16.1
27/08/2021	338.79	133,904,022	336.85	338.79	332.41	1,164,100	1,813,570	-15.2
26/08/2021	336.85	118,861,055	336.01	340.75	335.02	1,619,860	1,138,238	17.6
25/08/2021	336.01	100,131,640	331.79	336.01	329.47	1,767,610	739,316	43.2
24/08/2021	331.79	161,231,198	334.84	339.15	329.91	1,797,500	4,207,122	-122.8
23/08/2021	334.84	167,013,336	338.06	339.62	334.84	1,443,600	1,505,167	20.5
20/08/2021	338.06	259,058,299	346.07	347.31	332.46	2,886,268	2,132,150	64.0
19/08/2021	346.07	152,453,817	344.82	347.15	343.38	6,939,052	1,548,864	225.4
18/08/2021	344.82	148,042,365	343.11	346.14	342.51	2,193,406	3,008,719	-40.6
17/08/2021	343.11	167,412,774	343.53	345.38	341.24	862,556	2,598,055	-56.2
16/08/2021	343.53	180,611,593	336.96	343.76	336.76	1,354,821	2,149,728	-38.9
13/08/2021	336.96	152,505,531	334.32	336.97	330.10	773,734	953,910	-12.0
12/08/2021	334.33	150,231,508	334.44	337.50	332.86	1,006,549	1,756,406	-25.5
11/08/2021	334.44	147,929,742	335.08	338.13	334.44	1,256,555	1,883,253	-22.8
10/08/2021	335.08	161,591,753	330.68	335.32	330.62	924,920	1,234,745	-4.8
09/08/2021	330.68	137,212,597	325.46	330.82	323.81	1,055,830	1,787,310	-13.2
06/08/2021	325.46	135,407,116	325.46	327.38	324.45	15,356,404	15,422,577	4.4
05/08/2021	325.46	134,164,621	320.02	325.51	318.93	1,362,300	1,256,512	19.4
04/08/2021	320.02	119,130,027	319.13	326.59	318.21	717,087	856,507	-9.8
03/08/2021	319.13	113,092,156	314.93	319.13	314.17	932,400	468,472	9.4
02/08/2021	314.93	102,623,778	314.85	317.70	314.06	1,393,240	1,515,609	4.6
30/07/2021	314.85	106,403,489	310.97	315.02	310.97	1,221,400	478,805	29.2
29/07/2021	310.97	87,653,506	306.25	311.25	306.04	1,280,900	327,452	31.5
28/07/2021	306.25	62,309,412	306	307.27	298.93	255,200	444,537	-16.9
27/07/2021	306	90,311,401	302.88	307.68	296.17	559,700	785,500	-10.9
26/07/2021	302.88	71,614,998	301.77	303.35	298.68	520,800	579,625	-7.4
23/07/2021	301.77	86,924,157	305.97	306.47	301.77	1,012,397	578,550	14.2
22/07/2021	305.97	87,203,705	300.80	306.69	300.03	914,900	607,000	8.7
21/07/2021	300.80	59,507,532	301.11	304.28	299.07	626,600	369,671	9.7
20/07/2021	301.11	92,875,350	292.06	301.11	288.79	9,841,900	630,903	348.0
19/07/2021	292.06	119,855,183	307.76	307.76	291.84	1,289,170	417,697	15.5
16/07/2021	307.76	94,988,244	306.30	311.57	306.30	429,510	426,715	-5.3

Page:
<<
10
11
12
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH