Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
10
11
12
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH