Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/04/2021	292.19	232,585,310	295.53	298.28	292.19	2,757,951	1,542,720	59.6
12/04/2021	295.53	191,775,158	293.79	295.85	292.86	5,620,352	1,714,287	171.6
09/04/2021	293.79	164,460,561	293.75	294.15	291.92	1,331,914	1,499,200	9.5
08/04/2021	293.75	183,298,861	292.86	294.18	291.15	2,045,500	1,117,591	27.7
07/04/2021	292.84	163,971,746	291.68	293.26	291.06	875,121	1,930,712	-26.2
06/04/2021	291.68	198,034,016	292.03	292.82	288.99	662,100	2,942,463	-47.1
05/04/2021	291.24	154,474,884	294.57	297.34	291.24	1,021,261	1,870,502	-19.2
02/04/2021	294.89	181,926,393	292.40	298	291.91	1,822,927	1,540,815	13.2
01/04/2021	292.40	190,608,988	286.67	293.84	284.39	985,821	1,451,240	-11.3
31/03/2021	286.67	214,015,452	281.14	286.72	279.81	609,600	2,950,200	-23.5
30/03/2021	281.14	169,183,014	276.16	281.37	276.16	4,400,000	1,391,671	75.8
29/03/2021	276.16	178,219,879	270.96	276.16	269.83	607,006	1,543,103	-19.9
26/03/2021	270.96	224,423,875	267.19	270.96	258.73	682,634	612,500	-2.6
25/03/2021	267.19	114,829,713	268.69	269.79	266.45	339,008	541,090	3.0
24/03/2021	268.69	178,367,690	272.34	272.69	265.13	883,988	581,714	9.7
23/03/2021	272.34	179,881,236	274.84	276.22	269.49	873,700	747,322	8.4
22/03/2021	274.84	160,557,788	278.02	278.84	274.31	785,843	397,080	9.3
19/03/2021	277.70	151,439,717	277.48	277.79	274.63	248,494	2,145,617	-35.2
18/03/2021	277.48	148,098,639	276.55	278.71	275.27	273,321	375,991	0.1
17/03/2021	276.55	149,547,004	275.88	276.98	274.67	344,664	1,909,141	-20.3
16/03/2021	275.88	168,271,473	275.19	276.97	272.99	476,942	702,194	-2.7
15/03/2021	275.19	141,368,886	273.91	279.49	273.91	432,700	549,294	-0.9
12/03/2021	273.91	144,572,297	273.52	278.46	273.36	361,310	403,745	-1.1
11/03/2021	273.52	160,118,323	267.10	273.59	267.10	281,381	865,519	-17.2
10/03/2021	267.10	163,218,012	264.83	267.10	263.57	684,861	1,385,593	-6.3
09/03/2021	264.83	150,584,971	263.42	266.59	263.42	317,100	1,509,755	-15.4
08/03/2021	263.42	144,711,371	259.80	265.43	259.80	385,620	1,413,101	-9.6
05/03/2021	259.80	157,992,728	255.77	260.61	254	652,200	919,462	-8.3
04/03/2021	255.77	176,118,493	254.10	257.24	251.41	1,201,600	1,622,009	-13.2
03/03/2021	254.10	131,167,617	247.95	254.10	247.62	559,100	977,078	-7.6
02/03/2021	247.94	119,500,269	252.37	255.03	247.94	992,210	3,086,936	-46.0
01/03/2021	252.37	126,993,961	249.22	252.59	247.66	872,200	1,692,300	-16.8
26/02/2021	249.22	123,329,847	246.20	252.36	245.20	1,984,600	970,069	25.3
25/02/2021	246.20	115,466,425	237.89	246.20	237.89	1,168,600	628,150	10.4
24/02/2021	237.89	156,902,837	238.78	240.50	233.60	1,578,910	1,846,441	-3.9
23/02/2021	238.78	139,355,740	237.97	238.78	232.46	300,200	1,026,971	-5.9
22/02/2021	237.97	106,699,726	231.18	237.97	229.62	1,447,302	545,415	10.9
19/02/2021	231.18	101,851,351	230.96	232.24	229.21	920,740	1,056,062	-13.6
18/02/2021	230.96	127,256,363	230.57	232.24	229.96	937,100	1,419,784	-27.8
17/02/2021	230.02	83,583,027	225.45	230.43	224.04	629,900	558,994	-2.0
09/02/2021	224.90	76,920,423	220.76	225.36	220.23	951,883	2,089,166	-16.9
08/02/2021	220.76	125,753,227	223.84	227.32	219.09	2,678,140	1,337,504	21.7
05/02/2021	223.84	109,608,645	223.68	227.19	221.88	1,046,300	645,951	3.9
04/02/2021	223.68	94,338,944	223.62	225.73	222.74	2,016,600	502,100	27.7
03/02/2021	223.62	134,111,416	215.36	223.91	215.36	1,681,600	637,300	12.3
02/02/2021	215.36	110,003,884	208.87	215.60	207.12	1,057,092	1,815,029	-7.0
01/02/2021	208.85	115,846,924	213.92	218.46	208.48	869,200	809,050	7.1
29/01/2021	214.21	203,488,482	203.05	214.50	195.78	1,395,176	974,324	6.7
28/01/2021	203.05	132,866,011	220.79	220.79	201.36	1,682,220	699,219	26.6
27/01/2021	220.79	146,873,711	227.82	227.83	218.85	1,787,145	909,020	15.1
26/01/2021	227.82	190,000,504	231.75	234.95	222.62	2,413,100	2,459,800	-1.7
25/01/2021	231.84	151,528,171	240.12	240.19	231.84	1,146,535	2,419,200	-15.9
22/01/2021	240.12	153,153,564	240.27	245.75	233.82	1,878,210	2,807,310	-14.2
21/01/2021	240.27	132,550,862	233.26	243.56	233.26	0	0	0
20/01/2021	233.26	173,495,692	223.99	233.26	222.11	1,906,310	1,771,362	3.5
19/01/2021	224.02	280,976,954	230.69	237.22	220.46	4,240,150	3,578,068	15.9
18/01/2021	230.50	158,224,934	225.59	232.82	225.59	1,681,700	4,802,340	-43.8
15/01/2021	225.47	185,745,589	222.27	226.99	220.85	1,920,910	1,446,411	24.1
14/01/2021	222.27	127,991,011	222.86	222.91	219.66	1,680,600	2,744,516	-17.3
13/01/2021	222.49	204,115,640	222.44	225.01	219.10	1,149,623	4,020,443	-55.8
12/01/2021	221.97	167,318,901	219.30	221.97	216.56	1,189,020	944,229	9.7
11/01/2021	219.12	154,692,021	217.40	221.51	217.40	272,500	2,266,225	-34.0
08/01/2021	217.40	168,336,815	216.23	218.12	215.60	478,200	2,219,317	-27.9
07/01/2021	216.23	169,391,056	211.68	216.23	211.16	422,058	1,577,265	-22.4
06/01/2021	211.68	148,076,016	208.36	212.95	208.36	658,040	1,373,136	-14.2
05/01/2021	208.13	168,620,123	206.28	213	205.73	625,143	773,853	-6.8
04/01/2021	206.28	118,860,645	203.12	206.60	200.46	433,980	497,635	-0.7
31/12/2020	203.12	136,262,747	196.94	203.12	194.35	446,048	2,978,365	-28.9
30/12/2020	196.94	112,961,822	197.10	197.32	192.06	789,866	1,372,557	-8.8
29/12/2020	197.10	164,748,316	196.57	197.85	194.21	482,989	1,617,263	-11.6
28/12/2020	196.57	164,952,898	192.46	198.08	192.46	1,143,598	3,301,748	-25.0

Page:
<<
12
13
14
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH