Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2020	192.46	114,799,674	187.76	192.62	183.92	573,978	2,494,077	-14.0
24/12/2020	187.63	152,445,951	190.17	190.64	184.44	1,149,502	596,819	11.1
23/12/2020	190.25	168,178,632	187.90	191.47	187.01	653,021	1,507,604	-10.0
22/12/2020	187.85	158,193,030	182.14	187.85	180.21	477,470	897,076	1.4
21/12/2020	182.11	132,757,096	177.18	182.11	177.18	711,735	1,043,926	0.2
18/12/2020	177.02	92,436,655	172.16	177.02	170.03	507,500	654,791	-0.6
17/12/2020	172	114,906,584	172.04	172.30	169.16	1,052,470	1,436,907	5.2
16/12/2020	171.62	93,051,207	170.54	172.10	169.59	533,609	1,217,220	-0.6
15/12/2020	167.87	115,833,522	168.27	168.74	167.27	881,610	836,308	1.3
14/12/2020	165.74	93,373,535	161.65	166.08	161.65	840,210	1,320,168	0.0
11/12/2020	162.32	61,029,361	159.27	162.32	159.21	788,533	443,270	8.3
10/12/2020	159.30	83,940,554	158.96	161.07	158.84	367,411	697,760	-1.5
09/12/2020	158.74	84,937,994	156.77	159.31	156.71	394,462	876,676	0.6
08/12/2020	156.61	84,469,957	154.12	156.88	154.12	377,518	1,377,182	-4.3
07/12/2020	154.20	65,212,459	152.89	154.20	152.26	715,430	473,583	8.6
04/12/2020	152.48	72,524,183	152.01	153.15	150.98	840,540	879,049	8.6
03/12/2020	151.99	60,451,049	151.30	151.99	150.90	258,170	955,020	-9.8
02/12/2020	150.80	69,779,606	148.96	151.05	148.88	1,147,350	923,842	2.2
01/12/2020	148.93	86,486,649	145.87	148.93	145.80	743,699	603,928	4.7
30/11/2020	147.70	70,019,901	148.19	148.49	147.20	376,480	665,600	-2.2
27/11/2020	148.17	58,560,639	148.53	148.95	147.70	666,880	546,007	12.5
26/11/2020	148.40	72,145,821	148.17	148.90	147.14	832,820	1,007,150	8.6
25/11/2020	148.09	78,488,931	148.09	148.63	147.24	1,678,452	654,832	25.1
24/11/2020	147.58	78,446,655	148.44	148.84	146.34	827,695	2,821,170	-19.3
23/11/2020	148.18	68,160,642	147.28	148.18	146.57	570,420	1,140,048	-5.6
20/11/2020	147.21	67,311,573	146.87	147.57	146.10	392,900	1,592,079	-27.9
19/11/2020	146.85	65,917,592	146.97	147.19	146.08	148,520	1,183,933	-19.8
18/11/2020	146.80	63,549,552	146.80	147.66	145.91	180,600	1,367,369	-15.9
17/11/2020	146.58	72,381,874	143.46	146.58	143.45	751,220	998,093	-6.5
16/11/2020	143.36	60,998,030	145.23	145.71	143.12	472,710	733,800	-3.6
13/11/2020	144.74	55,489,558	144.82	145.05	143.90	147,300	622,400	-6.7
12/11/2020	144.62	57,506,060	141.86	144.62	141.61	116,520	1,138,100	-12.7
11/11/2020	141.82	79,847,705	141.26	141.82	140.74	775,812	136,560	9.1
10/11/2020	141.37	79,872,625	142.95	143.58	141.25	3,666,825	598,722	14.1
09/11/2020	141.61	56,554,822	139.31	141.61	139.31	489,806	680,400	-1.1
06/11/2020	139.31	35,596,401	138.48	139.31	137.80	598,990	1,620,100	-0.2
05/11/2020	138.30	38,615,550	140.03	140.05	138.18	846,509	235,150	7.1
04/11/2020	140.03	48,168,038	138.95	140.35	138.72	1,302,000	157,100	17.4
03/11/2020	138.58	41,969,817	137.20	138.71	137.20	728,800	2,036,636	-6.5
02/11/2020	136.87	34,152,982	135.56	136.87	135.22	199,030	377,368	-1.3
30/10/2020	135.34	35,911,005	134.39	135.85	133.67	684,200	884,357	1.0
29/10/2020	134.37	45,912,206	133.59	135.42	132.61	678,930	1,681,500	-6.4
28/10/2020	134.04	67,755,217	137.24	137.24	134.04	292,600	283,900	-1.2
27/10/2020	137.13	56,161,366	138.85	139.15	137.13	3,448,819	3,590,306	-1.2
26/10/2020	139.03	61,570,987	142.29	142.29	139.03	632,320	513,025	1.4
23/10/2020	141.70	65,042,884	140.98	142.06	140.87	1,962,647	2,116,568	-2.2
22/10/2020	140.86	44,642,834	139.57	141.23	139.48	935,030	1,166,050	-4.7
21/10/2020	139.98	51,451,229	140.61	141.39	139.98	1,988,210	345,300	22.3
20/10/2020	140.33	49,280,893	141.10	141.24	139.64	832,050	307,058	6.1
19/10/2020	140.88	49,542,581	140.45	141.83	140.30	293,621	261,798	0.7
16/10/2020	139.82	48,311,564	139.63	140.83	138.85	764,700	111,693	8.6
15/10/2020	139.66	67,202,546	137.48	140.47	137.48	869,141	419,187	8.4
14/10/2020	137.49	60,110,072	136.39	137.74	136.17	622,500	153,839	4.5
13/10/2020	136.15	39,619,394	135.92	136.15	135.10	1,118,580	969,547	2.0
12/10/2020	135.90	74,496,679	137.05	138.15	135.68	6,293,935	6,168,480	4.8
09/10/2020	136.91	105,916,114	135.67	137.43	135.51	40,158,749	40,113,196	0.5
08/10/2020	135.61	74,674,857	136.13	136.98	134.50	314,005	760,908	-1.2
07/10/2020	136.13	70,133,530	137.84	137.84	136.13	180,650	446,164	-1.7
06/10/2020	137.77	58,809,600	137.27	138.43	136.78	237,250	465,079	-2.8
05/10/2020	137.19	80,227,652	134.97	137.19	134.97	571,790	544,105	2.1
02/10/2020	134.91	89,358,475	133.51	135.78	132.65	258,038	2,217,392	-15.5
01/10/2020	133.50	56,526,318	132.61	133.93	132.61	270,840	875,155	-7.8
30/09/2020	132.93	49,306,531	131.70	132.93	131.08	400,940	776,937	-7.9
29/09/2020	131.74	68,408,381	133.59	134.08	131.74	224,138	3,494,073	-45.0
28/09/2020	133.12	59,758,415	131.90	133.49	131.55	410,205	927,539	-3.5

Page:
<<
12
13
14
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH