Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2024	91.33	43,430,395	91.87	91.92	91.16	1,264,400	78,900	14.7
14/11/2024	91.87	34,074,360	92.35	92.38	91.73	1,359,440	225,012	205.2
13/11/2024	92.35	29,871,979	92.39	92.42	91.65	364,300	202,300	29.5
12/11/2024	92.39	28,359,549	92.40	92.83	92.12	294,500	345,900	-7.0
11/11/2024	92.40	36,247,544	92.15	92.40	91.88	406,329	593,238	1.3
08/11/2024	92.15	32,640,899	92.32	92.45	91.90	746,700	671,680	-19.4
07/11/2024	92.32	23,206,954	92.71	92.88	92.21	889,350	1,190,800	-3.0
06/11/2024	92.71	26,533,674	91.90	92.72	91.86	1,430,320	628,546	2.2
05/11/2024	91.90	17,534,896	91.61	91.91	91.56	998,958	268,550	3.1
04/11/2024	91.61	21,770,484	91.96	92.20	91.46	187,949	643,142	-2.2
01/11/2024	91.96	38,320,035	92.38	92.51	91.63	376,925	95,114	11.1
31/10/2024	92.38	30,400,557	92.46	92.56	92.05	446,800	1,423,200	15.2
30/10/2024	92.46	26,581,490	92.32	92.82	92.07	339,921	310,300	9.4
29/10/2024	92.32	22,619,774	92.15	92.40	91.93	411,600	279,500	21.8
28/10/2024	92.15	20,380,568	91.82	92.15	91.82	125,510	1,653,300	-92.7
25/10/2024	91.82	43,155,884	92.06	92.09	91.46	1,911,842	136,500	17.3
24/10/2024	92.06	28,984,318	92.12	92.23	91.78	424,008	133,700	21.7
23/10/2024	92.12	20,563,211	91.73	92.12	91.42	2,634,032	2,529,534	15.6
22/10/2024	91.73	35,712,217	92.14	92.17	91.61	579,934	836,212	1.1
21/10/2024	92.14	29,988,985	92.70	92.87	91.99	315,304	453,150	1.3
18/10/2024	92.70	30,432,485	92.70	93	92.51	156,597	278,534	7.4
17/10/2024	92.70	24,496,208	92.32	92.70	91.96	230,200	198,767	3.8
16/10/2024	92.32	22,124,381	92.17	92.44	91.90	385,230	260,800	31.8
15/10/2024	92.17	40,484,823	92.38	92.65	91.96	343,844	550,707	11.2
14/10/2024	92.38	28,537,840	92.60	92.93	92.26	247,302	531,707	1.4
11/10/2024	92.60	38,245,399	92.57	92.74	92.13	430,923	697,988	14.4
10/10/2024	92.57	32,282,914	92.45	92.95	92.34	415,894	2,986,507	-21.2
09/10/2024	92.45	29,451,655	92.45	92.53	91.95	522,400	3,724,250	-69.5
08/10/2024	92.45	33,507,174	92.47	92.72	92.08	260,406	764,050	4.0
07/10/2024	92.47	26,246,686	92.37	92.87	92.11	606,475	262,704	-0.1
04/10/2024	92.37	40,266,346	92.68	92.84	92.11	78,578	5,984,519	-100.3
03/10/2024	92.68	53,404,383	93.28	93.68	92.54	179,100	1,128,640	-48.0
02/10/2024	93.28	36,471,691	93.28	93.33	92.77	215,690	927,800	-14.3
01/10/2024	93.28	50,843,976	93.56	93.76	93.18	322,830	6,810,067	-85.2
30/09/2024	93.56	40,611,858	93.90	94.34	93.08	844,075	59,766	5.3
27/09/2024	93.90	72,445,763	93.50	94.34	93.40	240,888	369,021	-0.5
26/09/2024	93.50	54,724,228	93.50	93.70	93.23	1,402,470	1,885,205	-6.0
25/09/2024	93.50	39,745,127	93.81	93.82	93.02	970,275	227,706	12.4
24/09/2024	93.81	28,951,783	93.65	93.93	93.35	375,605	1,227,359	-1.3
23/09/2024	93.65	26,718,591	93.63	93.85	93.17	336,874	1,627,800	-63.8
20/09/2024	93.63	53,734,367	93.63	94.01	93.34	645,100	2,389,800	-5.0
19/09/2024	93.63	38,923,265	93.47	93.63	92.34	907,744	1,412,584	-38.4
18/09/2024	93.47	56,373,946	93.12	93.47	92.89	1,349,709	1,227,934	-17.6
17/09/2024	93.12	24,247,754	92.57	93.12	92.22	99,532	360,042	-5.8
16/09/2024	92.57	21,854,809	92.95	93.14	92.01	318,722	481,225	2.5
13/09/2024	92.95	28,320,557	92.73	93	92.34	308,538	334,765	1.8
12/09/2024	92.73	19,836,740	92.32	92.76	92.05	597,400	532,932	-7.0
11/09/2024	92.32	23,102,864	92.36	92.50	91.81	301,200	593,500	0.6
10/09/2024	85.22	27,429,100	85.09	85.53	84.84	614,538	1,315,300	-4.5
09/09/2024	93	22,569,755	93.37	93.43	92.83	1,072,667	244,300	15.6
06/09/2024	93.37	33,404,515	93.47	93.80	92.96	304,464	927,707	-17.9
05/09/2024	93.47	31,993,934	93.75	94.07	93.25	516,400	620,037	0.3
04/09/2024	93.75	32,219,833	94.17	94.20	93.47	1,235,503	693,734	10.5
30/08/2024	94.17	30,836,393	93.85	94.17	93.73	593,625	433,125	13.8
29/08/2024	93.85	22,728,523	94.13	94.30	93.57	167,410	250,300	-0.4
28/08/2024	94.13	30,685,297	94.15	94.31	93.66	182,678	125,178	3.5
27/08/2024	94.15	31,223,577	94.16	94.21	93.79	955,163	112,487	26.6
26/08/2024	94.16	32,819,495	94.41	94.75	93.90	581,710	163,353	17.2
23/08/2024	94.41	46,438,184	94.49	94.58	93.96	464,607	252,955	20.0
22/08/2024	94.49	32,944,559	94.48	94.79	94.23	376,205	137,100	9.5
21/08/2024	94.48	52,263,632	94.10	94.48	94.07	369,700	388,375	-12.6
20/08/2024	94.10	45,437,542	93.72	94.23	93.61	239,300	440,824	-7.1
19/08/2024	93.72	41,724,805	93.44	93.86	93.42	624,550	218,575	31.9
16/08/2024	93.44	71,436,079	92.18	93.45	92.17	592,123	741,901	-11.6
15/08/2024	92.18	29,211,325	92.65	92.90	92.01	956,810	571,100	-4.1
14/08/2024	92.65	35,989,514	92.79	93.06	92.30	1,389,810	862,841	-2.6
13/08/2024	92.79	44,950,653	93	93.27	92.49	815,979	250,501	1.7
12/08/2024	93	37,546,530	92.80	93.40	92.57	216,950	1,151,211	-4.9
09/08/2024	92.80	48,203,648	92.12	92.88	92.13	351,147	512,700	17.1
08/08/2024	92.12	42,390,294	92.03	92.62	91.85	625,835	314,914	6.3
07/08/2024	92.03	32,918,732	92.22	92.41	91.62	509,100	1,114,204	-20.0
06/08/2024	92.22	35,514,897	90.79	92.26	90.69	747,911	915,300	-52.8
05/08/2024	90.79	60,452,097	93.77	93.77	90.44	748,800	390,340	-7.6
02/08/2024	93.77	56,982,265	93.52	93.79	92.35	1,406,801	710,395	11.1
01/08/2024	93.52	56,785,627	95.07	95.25	93.04	1,419,188	161,005	29.7
31/07/2024	95.07	44,237,353	95.24	95.44	94.67	713,228	339,473	3.6
30/07/2024	95.24	35,327,477	95.46	95.58	94.82	660,700	285,315	8.5
29/07/2024	95.46	34,328,142	95.18	95.73	95.11	193,800	712,965	-18.4
26/07/2024	95.18	43,855,558	94.51	95.18	94.39	1,584,327	278,824	21.8
25/07/2024	94.51	30,751,698	94.53	94.63	93.89	589,341	297,200	9.1
24/07/2024	94.53	46,785,412	94.40	94.54	93.28	646,886	354,708	0.6
23/07/2024	94.40	55,980,071	95.65	95.80	94.05	340,425	721,879	0.9
22/07/2024	95.65	62,252,071	96.78	96.82	94.88	352,100	360,400	21.9
19/07/2024	96.78	53,569,001	97.61	98.04	96.49	229,450	240,081	8.3
18/07/2024	97.61	53,843,092	97.27	97.71	96.38	2,598,800	1,057,000	196.9
17/07/2024	97.27	91,916,897	98.26	98.77	96.34	1,145,550	957,911	56.6
16/07/2024	98.26	61,928,722	97.92	98.49	97.90	717,200	689,002	13.3
15/07/2024	97.92	39,725,996	98.14	98.41	97.53	427,500	2,301,998	-194.6
12/07/2024	98.14	62,457,895	98.32	98.58	97.78	390,559	853,645	-6.7
11/07/2024	98.32	45,671,459	98.70	99.30	98.24	1,991,635	472,688	208.6
10/07/2024	98.70	62,722,422	99.25	99.60	98.64	130,653	449,381	-11.1
09/07/2024	99.25	62,832,230	98.58	99.25	98.55	250,020	683,700	-4.4
08/07/2024	98.58	53,867,794	98.26	98.75	98.08	2,940,801	4,524,103	-161.6
05/07/2024	98.26	62,125,681	98.26	98.76	98.01	370,725	635,100	16.2
04/07/2024	98.26	60,853,437	97.90	98.39	97.90	700,645	179,621	22.3
03/07/2024	97.72	32,445,100	97.58	97.87	97.46	0	0	0
02/07/2024	97.58	37,948,423	97.30	97.58	97.18	542,315	1,153,845	-1.5
01/07/2024	97.30	41,132,475	97.54	97.62	96.53	310,960	464,305	10.7
28/06/2024	97.54	82,028,120	98.53	98.72	96.80	574,648	585,709	28.4
27/06/2024	98.53	43,450,153	98.90	99.07	98.14	379,938	583,500	-17.4

Page:
<<
3
4
5
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH