Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2021	306.30	94,066,512	296.84	306.30	295.01	545,350	577,383	-1.4
14/07/2021	296.84	88,504,504	296.70	299.85	292.11	880,800	765,232	-1.3
13/07/2021	296.70	100,819,561	292.98	298.58	292.22	2,373,700	2,615,853	-9.4
12/07/2021	292.98	183,296,158	306.73	307.94	288.27	3,469,350	2,734,334	25.2
09/07/2021	306.73	126,047,251	315.98	317.36	306.54	1,476,885	2,097,556	7.3
08/07/2021	315.98	140,026,380	319.83	321.48	315.82	1,085,015	1,784,054	-20.0
07/07/2021	319.83	168,906,975	318.51	324.98	312.46	1,926,300	3,265,200	-47.0
06/07/2021	318.51	167,483,180	327.76	330.97	318.51	1,014,838	1,167,356	-13.8
05/07/2021	327.76	143,492,922	328.01	329	323.40	4,262,400	4,566,730	-15.3
02/07/2021	328.01	147,719,788	325.72	328.79	325.60	589,327	1,386,617	-28.6
01/07/2021	325.72	156,364,206	323.32	326.55	321.63	736,437	1,197,762	-9.5
30/06/2021	323.32	99,873,579	323.79	324.77	321.75	451,806	537,880	-4.0
29/06/2021	323.79	128,677,504	323.10	325.57	322.22	519,500	785,768	-12.5
28/06/2021	323.10	128,011,369	318.23	323.30	318.04	1,319,950	1,427,656	9.0
25/06/2021	318.22	117,562,574	315.08	318.23	313.55	642,620	1,030,839	-6.6
24/06/2021	315.08	89,522,419	315.80	317.38	313.67	860,200	1,110,163	-5.1
23/06/2021	315.80	126,203,888	317.09	318.71	314.89	1,276,900	1,089,539	15.0
22/06/2021	317.09	163,485,429	316.24	322.84	316.24	305,605	15,446,600	-546.1
21/06/2021	316.24	144,043,256	318.73	320.01	315.74	857,000	1,901,907	-33.8
18/06/2021	318.73	139,506,713	317.07	320.63	316.82	616,808	1,876,703	-32.2
17/06/2021	317.07	153,508,652	313.65	317.27	309.46	1,457,132	1,754,070	20.4
16/06/2021	313.65	183,959,538	318.29	320.94	313.65	1,054,078	2,050,438	-27.8
15/06/2021	318.29	225,571,838	319.01	321.81	317.67	1,645,900	2,167,259	-2.1
14/06/2021	319.01	166,153,592	316.69	322.23	316.68	1,444,934	4,237,905	-95.2
11/06/2021	316.69	166,292,956	311.32	320.23	311.27	2,287,560	2,133,057	8.2
10/06/2021	311.32	149,155,440	316.87	319.11	311.32	1,475,430	2,924,944	-61.5
09/06/2021	316.87	151,736,043	306.39	317.16	302.08	867,500	1,304,234	-28.6
08/06/2021	306.39	237,813,025	318.63	324.87	301.58	939,600	766,333	3.6
07/06/2021	318.63	227,479,151	329.76	330.65	317.21	1,689,600	2,726,342	-43.2
04/06/2021	329.76	209,019,483	329.95	331.90	325.25	1,429,953	2,973,597	-45.5
03/06/2021	329.95	228,963,995	322.05	331.40	321.87	1,338,830	2,970,596	-17.5
02/06/2021	322.05	182,348,845	318.47	322.10	314.06	1,109,300	2,714,820	-53.9
01/06/2021	318.47	221,419,872	317.85	324.70	315.90	899,500	2,303,209	-35.0
31/05/2021	317.85	188,517,175	310.46	318.37	308.70	620,608	1,678,650	-27.8
28/05/2021	310.46	171,376,189	304.45	311.38	303.55	1,156,332	1,391,925	11.2

Page:
<<
11
12
13
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH