Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/05/2021	304.45	153,552,982	304.86	307.41	301.49	3,486,328	2,436,690	158.8
26/05/2021	304.86	138,757,096	301.59	305.74	301.01	797,000	511,458	36.0
25/05/2021	301.59	131,051,451	300.33	301.87	299.77	833,650	1,644,522	-28.1
24/05/2021	300.33	110,860,669	297.99	300.35	297.67	463,400	722,741	-3.9
21/05/2021	297.99	142,444,088	295.10	299.63	293.98	2,296,955	5,021,904	65.3
20/05/2021	295.10	128,943,204	295.25	296.29	294.33	778,701	801,041	50.1
19/05/2021	295.25	130,799,694	294.64	295.27	292.09	483,900	1,567,700	-13.4
18/05/2021	294.64	123,191,766	296.79	297.33	291.74	522,300	2,449,034	-82.5
17/05/2021	296.79	195,824,383	294.72	300.46	294.16	393,990	1,327,991	-39.4
14/05/2021	294.72	161,216,038	287.03	294.79	287.01	307,230	1,518,300	-41.2
13/05/2021	287.03	127,646,732	282.33	288.01	282.23	575,910	1,121,523	-7.1
12/05/2021	282.33	88,912,000	279.76	282.49	277.99	324,012	950,200	-10.6
11/05/2021	279.76	112,148,632	280.27	282.58	278.93	844,180	1,817,392	-19.0
10/05/2021	280.27	115,884,186	279.86	281.19	277.62	983,900	802,222	1.6
07/05/2021	279.86	122,289,105	281.09	281.16	275.39	464,739	805,817	-8.4
06/05/2021	281.09	115,074,458	280.86	286.13	280.78	437,100	1,873,258	-39.9
05/05/2021	280.93	134,811,777	277.71	281.96	277.32	1,736,800	1,497,102	15.9
04/05/2021	277.71	102,396,358	281.75	282	276.49	404,400	1,229,398	-18.7
29/04/2021	281.75	121,395,381	282.07	282.62	281.02	1,632,040	959,054	16.1
28/04/2021	282.07	96,899,593	280.56	282.10	279.02	497,750	392,739	2.3
27/04/2021	280.56	102,390,708	280.68	280.68	277.56	465,200	525,149	6.9
26/04/2021	280.68	141,802,500	283.63	287.82	280.24	640,000	581,490	33.4
23/04/2021	283.63	138,844,216	287.04	287.53	277.93	575,809	987,890	2.8
22/04/2021	287.04	180,428,860	296.48	297.37	287.04	552,020	1,293,800	-11.4
20/04/2021	296.48	160,387,923	295.75	297.57	295.48	586,700	883,718	-5.5
19/04/2021	295.75	158,735,212	292.39	295.78	291.13	362,440	1,245,764	-13.6
16/04/2021	293.11	225,029,967	296.12	296.72	290.21	1,630,730	1,609,126	28.8
15/04/2021	296.12	172,040,681	294.83	297.22	294.16	539,390	1,008,529	-13.3
14/04/2021	294.83	167,054,974	292.19	294.83	290.70	3,565,642	4,748,676	-15.3

Page:
<<
11
12
13
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH