Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/04/2021	1,236.05	613,466,100	1,245.28	1,245.28	1,228.18	31,062,265	33,476,165	36.1
02/04/2021	1,224.45	588,762,600	1,225.76	1,228.29	1,221.07	32,984,127	14,120,300	678.7
01/04/2021	1,216.10	616,140,600	1,194.59	1,217.26	1,191.44	35,444,400	37,686,100	29.5
31/03/2021	1,191.44	651,568,100	1,187.44	1,196.45	1,186.40	62,974,830	85,505,600	-5,028.5
30/03/2021	1,186.36	681,706,500	1,179.64	1,187.29	1,172.85	120,764,760	124,320,881	-6,188.6
29/03/2021	1,175.68	575,362,200	1,169.65	1,175.77	1,165.78	26,963,500	29,180,000	-201.4
26/03/2021	1,162.21	611,213,000	1,162.71	1,165.76	1,137.90	23,896,800	31,544,300	-372.2
25/03/2021	1,163.10	591,235,700	1,164.41	1,170.76	1,154.44	28,478,801	37,135,901	256.6
24/03/2021	1,161.81	631,818,400	1,169.42	1,183.45	1,154.22	19,146,300	33,926,609	-398.9
23/03/2021	1,183.45	624,727,100	1,190.28	1,191.47	1,177.10	33,253,833	35,864,533	-338.6
22/03/2021	1,194.43	607,716,400	1,200.05	1,200.21	1,189.31	43,374,030	50,841,161	-475.5
19/03/2021	1,194.05	582,011,200	1,195.47	1,199.67	1,191.96	56,906,824	87,071,224	-1,154.2
18/03/2021	1,200.94	554,147,600	1,196.60	1,200.94	1,186.09	22,916,600	33,149,400	-384.4
17/03/2021	1,186.09	628,147,900	1,178.64	1,186.09	1,176.26	23,155,923	53,524,723	-1,118.8
16/03/2021	1,179.90	607,821,300	1,184.91	1,184.91	1,171.76	15,164,280	24,101,280	-425.9
15/03/2021	1,184.56	616,698,600	1,183.89	1,186.06	1,178.80	18,076,700	27,417,400	-454.5
12/03/2021	1,181.56	571,414,100	1,185.21	1,186.52	1,178.14	24,333,500	27,185,994	-263.0
11/03/2021	1,181.73	568,292,300	1,170.08	1,183.73	1,170.08	21,330,000	29,776,770	-387.5
10/03/2021	1,170.08	547,558,000	1,163.86	1,170.59	1,154.89	125,733,300	138,835,850	-478.2
09/03/2021	1,161.97	575,592,300	1,160.96	1,168.27	1,150.94	18,049,203	55,211,103	-1,223.1
08/03/2021	1,168.27	608,624,800	1,180.33	1,181.25	1,164.02	18,959,362	52,413,162	-1,223.6
05/03/2021	1,168.69	537,313,300	1,164.19	1,169.56	1,155.60	24,168,350	68,331,550	-1,628.1
04/03/2021	1,168.52	612,855,400	1,191.78	1,191.90	1,159.48	25,577,400	33,451,400	-283.3
03/03/2021	1,186.95	563,365,200	1,184.73	1,189.18	1,180.25	24,734,607	37,184,067	-491.5
02/03/2021	1,186.61	512,197,000	1,196.16	1,196.16	1,181.99	20,813,320	42,836,514	-759.1
01/03/2021	1,186.17	574,423,600	1,176.93	1,186.82	1,174.45	36,560,300	37,465,700	-213.6
26/02/2021	1,168.47	506,960,700	1,148.88	1,169.28	1,148.88	24,139,891	37,570,146	-474.2
25/02/2021	1,165.43	468,526,100	1,169.97	1,169.97	1,155.74	16,265,400	28,698,900	-475.8
24/02/2021	1,162.01	545,511,700	1,184.32	1,185.58	1,154.36	14,441,530	34,518,230	-688.3
23/02/2021	1,177.64	545,038,100	1,174.57	1,184.32	1,168.32	35,719,014	75,679,140	-619.9
22/02/2021	1,175.04	542,637,200	1,173.57	1,182.67	1,169.12	16,474,100	36,392,940	-617.8
19/02/2021	1,173.50	520,714,600	1,160.65	1,178.18	1,157.60	23,931,940	32,219,836	-69.8
18/02/2021	1,174.38	560,699,200	1,157.10	1,174.38	1,148.66	36,366,271	36,705,931	459.7
17/02/2021	1,155.78	482,046,200	1,127.46	1,155.78	1,114.93	36,463,006	20,488,706	599.8
09/02/2021	1,114.93	459,794,700	1,090.88	1,114.93	1,078.98	35,831,200	52,594,770	-558.5
08/02/2021	1,083.18	609,698,500	1,127.06	1,127.06	1,075.10	23,652,500	70,895,000	-1,524.7
05/02/2021	1,126.91	436,892,900	1,114.79	1,126.91	1,112.19	33,149,473	31,644,965	163.7
04/02/2021	1,112.19	445,476,800	1,112.97	1,117.88	1,098.85	29,549,100	50,885,510	-107.3
03/02/2021	1,111.29	606,731,400	1,084.87	1,113.24	1,075.53	42,659,000	55,707,335	744.4
02/02/2021	1,075.53	526,221,500	1,036.95	1,075.53	1,029.36	46,754,700	48,321,200	93.1
01/02/2021	1,035.51	561,669,800	1,062.13	1,074.52	1,035.51	44,466,000	41,526,600	122.3
29/01/2021	1,056.61	711,837,700	998.33	1,076.11	998.33	63,253,690	42,539,090	1,093.3
28/01/2021	1,023.94	666,812,100	1,041.71	1,052.16	1,022.77	59,726,349	41,132,959	470.1
27/01/2021	1,097.17	714,917,500	1,122.41	1,136.12	1,088.86	37,273,500	35,918,800	19.5
26/01/2021	1,136.12	782,270,801	1,164.97	1,164.97	1,121.03	23,914,200	34,183,400	-296.0
25/01/2021	1,166.05	707,236,185	1,164.20	1,172.18	1,162.80	29,526,300	43,266,658	-537.5
22/01/2021	1,166.78	758,315,840	1,166.77	1,175.72	1,161.43	37,115,500	45,103,600	-237.4
21/01/2021	1,164.21	721,919,685	1,146.86	1,164.21	1,132.66	30,924,800	36,943,000	-242.7
20/01/2021	1,134.68	839,300,719	1,136.50	1,142.48	1,098.05	53,573,660	53,514,932	68.9
19/01/2021	1,131	986,187,155	1,189.91	1,189.91	1,117.17	57,583,448	56,237,948	104.7
18/01/2021	1,191.94	747,415,059	1,198.79	1,200.85	1,190.33	26,589,100	48,858,900	-736.0
15/01/2021	1,194.20	783,113,133	1,188.84	1,197.74	1,188.84	30,697,175	57,795,908	-2,154.5
14/01/2021	1,187.40	779,343,266	1,189.48	1,190.50	1,178.84	53,854,700	33,710,730	862.7
13/01/2021	1,186.05	819,291,996	1,197.32	1,200.82	1,183.18	30,576,014	46,617,204	-538.7
12/01/2021	1,192.28	719,934,730	1,190.38	1,192.28	1,179.24	28,958,960	43,366,742	-435.3
11/01/2021	1,184.89	845,851,690	1,176.47	1,186.45	1,175	34,307,700	55,000,100	-437.3
08/01/2021	1,167.69	808,314,023	1,164.10	1,176.33	1,160.48	31,312,260	41,108,353	-386.5
07/01/2021	1,156.49	763,739,596	1,147.26	1,156.49	1,143.44	35,607,000	40,350,200	-366.9
06/01/2021	1,143.21	790,451,912	1,139.12	1,152.85	1,133.70	41,385,900	38,961,600	200.0
05/01/2021	1,132.55	763,427,860	1,116.96	1,134.45	1,116.49	38,290,100	27,891,030	495.4
04/01/2021	1,120.47	764,035,996	1,113.77	1,126.43	1,113.59	20,342,090	31,596,024	-383.7
31/12/2020	1,103.87	527,818,627	1,098.25	1,105.33	1,096.51	16,613,980	10,156,740	139.7
30/12/2020	1,097.54	676,978,950	1,099.78	1,108.83	1,094.91	19,024,340	27,051,460	-318.3
29/12/2020	1,099.49	678,818,432	1,090.49	1,102.79	1,087.93	22,988,220	28,797,880	-390.1
28/12/2020	1,091.33	723,882,551	1,094.37	1,096.11	1,083.90	19,878,890	33,900,150	-430.8
25/12/2020	1,084.42	652,808,639	1,068.83	1,084.42	1,061.83	13,924,720	17,427,310	-238.6
24/12/2020	1,067.52	757,318,877	1,083.83	1,084.76	1,046.89	19,093,030	24,202,562	-88.0
23/12/2020	1,078.90	813,169,564	1,087.89	1,094.09	1,077.92	24,578,003	37,594,606	-188.9
22/12/2020	1,083.45	756,114,347	1,081.85	1,084.23	1,077.06	23,521,010	29,637,840	-99.9
21/12/2020	1,081.08	713,662,252	1,071.62	1,081.60	1,070.86	23,026,340	27,757,530	39.6
18/12/2020	1,067.46	623,638,382	1,055.75	1,068.56	1,055.75	41,184,540	40,122,650	9.3
17/12/2020	1,051.77	667,888,063	1,065.85	1,065.85	1,051.42	19,492,210	45,682,350	-848.0
16/12/2020	1,066.99	591,566,382	1,058.34	1,066.99	1,057.21	20,329,140	33,343,955	-301.0
15/12/2020	1,055.27	675,180,208	1,062.02	1,067.45	1,052.01	22,724,290	52,673,094	-1,020.9
14/12/2020	1,064.09	583,588,995	1,048.97	1,064.09	1,048.97	27,527,200	53,072,634	-643.2
11/12/2020	1,045.96	463,771,359	1,033.19	1,045.96	1,030.06	26,964,267	27,377,730	473.7
10/12/2020	1,030.91	626,451,597	1,041.65	1,044.10	1,030.91	30,162,150	33,720,134	97.7
09/12/2020	1,039.13	586,051,690	1,029.26	1,039.55	1,029.26	23,050,540	24,065,040	39.2
08/12/2020	1,029.26	527,667,121	1,029.98	1,032.58	1,025.63	22,694,830	27,820,370	-137.7
07/12/2020	1,029.98	520,338,686	1,024.34	1,030.41	1,022.14	24,811,760	19,126,860	206.7
04/12/2020	1,021.49	553,590,343	1,019.80	1,025.17	1,018.67	28,453,550	32,313,376	-57.3
03/12/2020	1,019.80	518,905,499	1,016.73	1,020.35	1,014.06	35,918,000	22,497,460	418.1
02/12/2020	1,014.32	684,524,912	1,008.77	1,015.86	1,007.91	33,878,930	94,524,684	-1,020.0
01/12/2020	1,008.87	583,307,874	988.71	1,008.87	988.71	32,709,100	24,950,920	220.3
30/11/2020	1,003.08	532,930,170	1,011.82	1,012.50	1,002.61	24,633,750	33,476,334	-165.1
27/11/2020	1,010.22	446,435,493	1,006.68	1,010.22	1,004	32,863,631	41,061,298	-151.4
26/11/2020	1,005.97	493,557,788	999.24	1,005.97	994.91	21,896,922	40,080,522	-528.7
25/11/2020	999.94	475,736,585	1,000.39	1,002.31	996.80	22,283,880	27,986,114	-163.2
24/11/2020	995.76	550,067,967	996.55	997.99	984.92	29,086,324	27,908,736	127.0
23/11/2020	994.19	489,689,829	991.87	995.90	985.38	23,517,060	24,539,910	160.3
20/11/2020	990	501,052,016	984.71	990	980.72	21,355,990	21,828,470	94.2
19/11/2020	983.26	500,118,822	975.32	983.26	974.33	0	0	0
18/11/2020	973.53	478,682,286	969.48	974.30	966.32	22,921,060	18,423,640	479.9
17/11/2020	968.90	400,955,086	955.52	968.90	953.22	25,042,402	31,301,641	-127.5
16/11/2020	950.79	518,930,355	970.11	972.98	950.50	20,754,521	33,132,221	-415.4
13/11/2020	966.29	457,828,978	959.56	966.29	959.13	20,807,780	20,383,380	216.3
12/11/2020	959.28	343,912,246	953.97	959.28	953.62	14,584,120	18,654,109	-126.0
11/11/2020	952.22	376,513,728	954.46	956.65	947.61	19,595,660	36,214,100	-586.2
10/11/2020	951.90	456,747,250	962.68	963.47	951.90	19,274,175	40,994,837	-753.7
09/11/2020	951.99	393,195,035	942.15	951.99	942.15	21,171,510	27,480,010	-231.7

Page:
<<
13
14
15
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH