Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2025	223.56	92,954,565	222.34	224.76	221.79	0	0	0
27/05/2025	221.79	122,616,845	219.72	222.23	219.41	0	0	0
26/05/2025	219.41	79,467,373	216.32	219.41	214.68	0	0	0
23/05/2025	216.32	57,033,131	216.79	217.58	215.82	0	0	0
22/05/2025	216.79	89,038,963	217.46	217.99	215.81	0	0	0
21/05/2025	217.46	68,547,877	217.70	218.53	215.98	0	0	0
20/05/2025	217.70	56,951,222	217.24	218.27	216.34	0	0	0
19/05/2025	217.24	60,957,028	218.69	218.69	216.80	0	0	0
16/05/2025	218.69	80,947,026	219.28	220.60	217.97	0	0	0
15/05/2025	219.28	79,714,540	218.88	219.99	217.16	0	0	0
14/05/2025	218.88	87,830,911	217.93	218.97	216.74	0	0	0
13/05/2025	217.93	73,332,889	216.04	219.33	216.04	0	0	0
12/05/2025	216.04	56,230,436	214.13	216.04	213.99	0	0	0
09/05/2025	214.13	59,859,279	215.21	216.03	213.03	0	0	0
08/05/2025	215.21	62,893,922	213.41	215.31	213.41	0	0	0
07/05/2025	213.41	59,023,702	212.89	213.51	211.71	0	0	0
06/05/2025	212.89	65,765,734	212.81	214.46	212.49	0	0	0
05/05/2025	212.81	43,857,747	0	0	0	0	0	0
29/04/2025	211.94	43,826,557	211.45	213.30	211.35	1,581,500	3,694,669	-59.9
28/04/2025	211.45	41,108,810	211.72	212.64	210.91	2,814,000	1,404,850	15.8
25/04/2025	211.72	57,203,206	211.07	212.31	209.96	2,014,402	2,464,267	-26.8
24/04/2025	211.07	60,455,583	211.45	213.32	210.34	2,454,500	3,116,694	-10.7
23/04/2025	211.45	59,850,621	207.71	211.65	205.50	1,883,946	2,881,214	-15.4
22/04/2025	207.71	119,847,863	211.47	211.30	199.79	5,886,322	5,987,713	13.4
21/04/2025	211.47	62,526,920	213.10	213.96	210.70	2,392,812	2,360,221	17.8
18/04/2025	213.10	92,189,777	209.58	214.79	208.53	4,692,800	2,668,019	31.0
17/04/2025	209.58	54,480,052	209.41	209.94	207.60	4,541,446	3,337,814	0.8
16/04/2025	209.41	53,232,590	210.24	211.46	208.48	1,838,800	4,972,846	-88.4
15/04/2025	210.24	70,911,943	215	214.97	210.06	2,045,848	5,359,759	-93.1
14/04/2025	215	87,417,697	213.34	215.87	212.43	3,087,300	6,762,761	-101.3
11/04/2025	213.34	133,912,155	208.32	215.83	207.24	3,619,523	10,719,174	-200.9
10/04/2025	208.32	51,096,910	192.58	208.46	191.98	1,144,300	2,047,705	-21.6
09/04/2025	192.58	119,324,195	201.04	200.97	190.83	6,808,474	2,988,176	66.4
08/04/2025	201.04	84,218,834	216.97	216.97	200.40	3,116,993	1,559,030	26.8
04/04/2025	216.97	128,716,092	220.95	220.95	206.09	3,127,043	1,913,230	17.3
03/04/2025	220.95	145,329,341	238.13	237.59	219.13	3,774,170	3,383,829	-7.6
02/04/2025	238.13	49,264,256	236.42	238.57	236.05	1,103,925	1,405,311	-14.2
01/04/2025	236.42	46,287,808	235.06	236.50	233.20	1,494,990	1,168,277	0.1
31/03/2025	235.06	50,668,074	238.20	238.11	234.37	753,832	3,146,695	-62.4
28/03/2025	238.20	54,678,974	239.54	240.45	237.14	929,600	2,145,956	-29.2
27/03/2025	239.54	46,037,178	241.33	241.71	238.48	1,022,997	1,729,293	-30.1
26/03/2025	241.33	53,858,208	244.56	245.30	240.66	1,437,900	1,539,770	-14.2
25/03/2025	244.56	53,141,921	246	247.32	242.21	1,132,550	1,159,064	-18.0
24/03/2025	246	50,022,148	245.82	246.49	243.79	627,451	850,244	-5.6
21/03/2025	245.82	43,406,741	245.77	246.80	243.36	518,822	2,200,545	-40.7
20/03/2025	245.77	66,079,290	245.28	247.17	244.14	968,700	1,339,614	-15.4
19/03/2025	245.28	45,128,401	247.03	247.97	243.45	583,300	7,162,232	-78.6
18/03/2025	247.03	47,849,311	246.77	250.38	246.66	444,210	1,590,524	-26.9
17/03/2025	242.73	72,742,600	241.31	244.19	241.25	1,461,950	2,664,514	-57.7
14/03/2025	242.73	72,989,796	241.31	244.22	239.44	1,236,850	2,618,314	-63.1
13/03/2025	241.31	62,047,849	241.87	244.77	239.46	764,300	2,015,705	-48.2
12/03/2025	241.87	69,918,512	240.58	242.46	240.47	1,532,400	2,561,037	-59.1
11/03/2025	240.58	55,591,077	239.50	240.58	237.10	6,024,475	2,341,414	34.8
10/03/2025	239.50	56,390,955	238.41	240.81	238.32	9,016,200	1,385,814	78.4
07/03/2025	238.41	74,756,457	238.01	239.28	237.13	0	0	0
06/03/2025	238.01	73,086,785	235.41	238.01	234.87	2,206,051	1,658,445	7.4
05/03/2025	235.41	51,788,161	237.35	238.48	235.39	710,245	1,052,316	0.8
04/03/2025	237.35	58,726,078	238.34	238.39	235.44	943,020	1,087,188	-3.3
03/03/2025	238.34	75,406,558	239.19	239.62	238.04	834,301	3,213,604	-99.1
28/02/2025	239.19	62,451,416	239.39	240.56	238.42	618,600	3,162,604	-63.0
27/02/2025	239.39	70,202,016	238.60	239.77	236.84	737,410	1,424,156	-17.6
26/02/2025	238.60	64,348,696	238.31	239.59	237.89	1,205,882	1,452,664	-10.1
25/02/2025	238.31	73,602,370	238.49	240.13	235.23	1,477,400	2,027,986	-11.5
24/02/2025	238.49	60,178,906	237.57	238.54	235.76	2,162,107	1,544,655	1.0
21/02/2025	237.57	66,960,037	238.02	238.84	236.54	1,938,300	1,054,951	19.8
20/02/2025	238.02	62,461,991	237.79	239.30	236.84	6,104,950	1,532,611	55.8
19/02/2025	237.79	72,681,908	235.84	237.90	234.23	6,509,901	1,647,679	57.9
18/02/2025	235.84	72,061,555	233.19	236.07	232.78	1,773,901	1,073,832	4.1
17/02/2025	233.19	68,313,617	231.22	233.76	230.79	1,164,650	3,705,909	-33.6
14/02/2025	231.22	68,645,862	229.52	232.91	228.70	4,490,336	4,532,400	-3.4
13/02/2025	229.52	40,155,070	229.32	229.93	227.59	2,509,870	1,744,503	-16.1
12/02/2025	229.32	46,054,114	228.87	229.81	226.12	1,215,703	1,419,428	-10.7
11/02/2025	228.87	57,319,177	227.97	229.08	226.93	1,407,987	1,514,330	-18.6
10/02/2025	227.97	61,825,883	229.49	229.60	227.94	1,939,403	1,665,144	-0.4
07/02/2025	229.49	56,531,193	229.13	230.20	228.93	2,054,242	2,074,929	-8.6
06/02/2025	229.13	44,658,191	227.98	229.62	225.61	1,202,808	1,672,614	7.3
05/02/2025	227.98	48,123,171	226.61	228.46	223.31	1,256,926	1,685,591	-13.9
04/02/2025	226.61	60,314,916	223.49	226.61	219.70	1,942,500	2,373,643	-16.6
03/02/2025	223.01	36,588,500	222.67	223.10	222.11	1,799,005	2,235,764	-12.1
24/01/2025	223.01	36,848,793	222.67	223.11	219.74	1,178,505	1,898,364	-20.3
23/01/2025	222.67	37,864,124	220.67	222.67	219.98	1,384,300	1,170,469	3.3
22/01/2025	220.67	39,246,566	221.68	222.42	220.40	1,296,475	1,054,242	5.9
21/01/2025	221.68	45,353,095	221.69	222.91	217.58	1,907,812	1,241,703	27.6
20/01/2025	221.69	40,241,665	222.48	223.23	220.66	1,608,766	2,494,903	-19.7
17/01/2025	222.48	40,039,444	220.84	222.48	219.24	747,502	1,130,578	-11.9
16/01/2025	220.84	39,843,783	219.55	222.24	215.60	851,704	1,547,205	-1.8
15/01/2025	219.55	43,231,137	218.27	219.80	216.24	1,544,108	2,435,092	-23.1
14/01/2025	218.27	30,584,083	219.62	220.46	217.54	394,551	2,097,534	-29.8
13/01/2025	219.62	43,794,340	219.49	219.86	217.83	1,854,720	2,940,014	-9.6
10/01/2025	219.49	48,154,622	221.94	222.58	219.40	650,169	1,915,165	-28.1
09/01/2025	221.94	34,064,905	221.87	222.71	218.82	849,743	1,201,323	-9.3
08/01/2025	221.87	37,184,225	220.98	222	219.68	1,239,743	2,139,069	-29.6
07/01/2025	221.07	39,348,000	222.95	223.61	220.52	1,073,545	1,848,567	3.1
06/01/2025	222.95	51,739,747	225.66	226.15	222.35	1,119,147	1,880,934	2.8
03/01/2025	225.66	52,617,031	227.69	228.17	225.27	1,108,770	1,694,119	-10.2
02/01/2025	227.69	31,040,075	227.43	228.19	225.50	813,230	1,352,554	-16.9
01/01/2025	227.43	40,640,050	0	0	0	0	0	0
31/12/2024	227.43	36,384,574	228.14	228.34	226.43	584,451	1,219,932	-13.2
30/12/2024	228.14	35,093,329	229.13	229.34	227.13	429,166	1,477,803	-19.3
27/12/2024	229.13	46,998,270	229.90	230.50	228.55	1,542,647	1,800,324	11.2

Page:
<<
2
3
4
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH