Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/03/2022	443.52	97,005,802	436.57	443.60	435.48	1,163,000	1,594,105	-3.3
14/03/2022	436.57	125,873,204	442.20	443.53	434.07	1,348,712	1,186,600	17.3
11/03/2022	442.20	168,985,323	447.64	448.17	440.68	427,032	341,341	1.3
10/03/2022	447.64	118,872,997	444.60	449.87	442.88	364,200	1,290,865	-40.1
09/03/2022	444.60	138,794,544	445.89	448.37	437.97	679,900	658,164	-5.9
08/03/2022	445.89	140,249,976	452.87	453	445.44	627,819	1,099,350	-0.1
07/03/2022	452.86	136,833,452	450.58	454.04	449.64	481,221	1,027,000	-0.3
04/03/2022	450.59	137,684,468	449.31	452.93	449.22	684,790	1,160,206	-1.1
03/03/2022	449.31	119,826,017	442.25	449.33	442.25	967,300	720,512	25.6
02/03/2022	442.25	104,898,312	443.56	446.45	440.40	770,312	890,600	4.4
01/03/2022	443.56	117,450,182	440.42	444.70	440.14	303,000	1,101,006	-27.6
28/02/2022	440.42	98,950,066	440.16	442.12	438.80	180,068	813,494	-19.7
25/02/2022	440.16	104,969,432	434.88	442.74	434.59	527,860	1,058,646	-14.2
24/02/2022	434.88	159,025,024	442.54	444.38	428.39	1,087,600	1,391,262	-12.9
23/02/2022	442.54	108,931,900	434.42	442.89	432.35	563,400	1,390,128	-27.9
22/02/2022	434.43	120,179,564	440.99	441.42	430.64	877,400	619,900	0.1
21/02/2022	440.99	97,648,903	435.61	443.01	435.57	426,500	845,050	-17.2
18/02/2022	435.61	81,865,691	430.24	435.73	427.27	636,600	2,007,767	-48.8
17/02/2022	430.24	63,366,999	429.13	432.27	427.88	559,500	673,243	24.3
16/02/2022	429.12	72,685,115	423.84	429.53	423.73	400,100	867,500	-13.4
15/02/2022	423.84	47,317,693	421.01	425.25	418.82	204,800	449,300	-7.2
14/02/2022	421.01	75,289,636	426.89	427.41	421.01	360,800	222,562	5.7
11/02/2022	426.89	71,474,713	428.23	429.72	425.74	392,672	824,485	-14.4
10/02/2022	428.24	55,765,530	424.20	431.14	424.19	350,205	213,000	1.2
09/02/2022	424.19	65,117,637	417.89	424.29	415.12	532,409	138,043	31.2
08/02/2022	417.89	59,572,609	419.33	419.62	416.09	380,605	116,100	9.3
07/02/2022	419.33	52,807,971	416.74	423.81	416.99	1,414,555	289,814	28.5
28/01/2022	416.73	68,024,958	411.27	417.03	406.85	441,566	115,200	10.2
27/01/2022	411.27	52,161,964	411.82	414.60	405.97	1,675,204	293,423	44.2
26/01/2022	411.82	52,680,941	410.23	417.34	410.23	565,400	88,866	13.4
25/01/2022	410.23	168,018,823	400.76	410.95	395.24	644,919	927,720	-12.3
24/01/2022	400.76	111,100,433	417.84	421.63	400.67	785,200	708,032	4.2
21/01/2022	417.84	81,752,610	411.80	421.43	411.80	950,423	261,275	20.7
20/01/2022	411.80	79,176,922	409.31	413.36	397.49	915,010	199,343	21.4
19/01/2022	409.31	99,911,776	421.20	421.07	405.84	875,649	462,169	4.5
18/01/2022	421.21	91,956,416	445.34	445.38	417.21	1,002,128	662,000	4.2
17/01/2022	445.34	131,478,335	466.86	475.93	445.27	893,970	1,429,742	-40.7
14/01/2022	466.86	86,613,410	460.82	468.48	451.85	1,141,814	433,429	11.3
13/01/2022	460.83	109,183,774	473.64	478.70	460.70	1,138,314	360,607	27.2
12/01/2022	473.64	137,196,360	481.61	481.77	464.91	1,388,740	414,998	35.1
11/01/2022	481.61	139,624,341	482.89	486.75	479.80	829,113	352,658	8.8
10/01/2022	482.89	186,345,587	493.84	500.09	482.65	1,282,510	683,192	27.6
07/01/2022	493.84	144,552,612	484.89	493.94	484.87	4,165,630	636,576	60.4
06/01/2022	484.89	141,225,444	480.36	487.35	479.54	902,460	340,501	13.0
05/01/2022	480.36	132,567,347	474.10	480.87	474.10	1,357,905	344,650	35.7
04/01/2022	474.10	97,619,762	473.99	479.81	467.51	1,364,540	642,182	24.3
31/12/2021	473.99	102,629,536	461.64	474.18	460.94	819,810	413,500	10.6
30/12/2021	461.65	116,252,032	457.83	461.88	457.69	658,720	307,297	18.0
29/12/2021	457.83	106,168,128	458.05	460.33	456.90	854,930	4,163,215	-244.0
28/12/2021	458.05	128,847,789	449.41	458.05	449.41	400,161	4,513,835	-281.1
27/12/2021	449.41	85,591,502	445.61	449.84	444.83	307,600	5,245,356	-308.1
24/12/2021	445.61	115,794,233	442.61	447.04	440.69	419,065	3,506,400	-172.5
23/12/2021	442.61	162,726,570	453.10	454.02	440.97	485,300	4,427,740	-256.5
22/12/2021	453.10	142,929,260	455.01	457.62	451.60	326,448	5,439,871	-332.1
21/12/2021	455.01	112,214,377	454.59	456.72	451.87	0	0	0
20/12/2021	454.59	122,188,466	456.20	458.31	451.83	612,784	620,415	5.3
17/12/2021	456.20	140,772,650	457.03	461.15	454.82	3,205,920	4,031,523	-31.0
16/12/2021	457.03	116,229,316	453.71	457.45	453.53	385,392	3,818,842	-173.5
15/12/2021	453.71	113,321,343	454.69	456.23	453.01	235,000	549,093	-6.6
14/12/2021	454.68	108,959,267	457.56	459.12	452.33	627,235	380,861	24.6
13/12/2021	457.56	110,218,472	450.75	457.71	450.57	1,074,570	479,445	46.1
10/12/2021	450.75	103,713,936	452.53	453.73	449.58	331,905	978,621	-18.9
09/12/2021	452.53	88,689,393	449.74	453.68	448.47	482,960	526,545	3.5
08/12/2021	449.74	121,746,576	446.40	451.72	446.17	332,158	713,906	-6.5
07/12/2021	446.41	105,406,716	435.85	446.41	435.27	1,011,307	519,016	14.8
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

Page:
<<
10
11
12
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH