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

Page:
<<
12
13
14
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH