Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/02/2023	78.18	41,900,209	78.83	78.91	77.89	234,411	535,203	-4.1
20/02/2023	78.83	41,886,266	78.94	79.03	77.92	257,411	548,513	-3.6
17/02/2023	78.94	38,913,212	79.66	79.79	78.57	244,200	191,500	-0.6
16/02/2023	79.66	29,778,874	79.47	80.86	78.95	233,336	259,200	-0.1
15/02/2023	79.47	20,872,802	77.94	79.47	77.95	166,810	241,598	2.3
14/02/2023	77.94	18,978,393	77.20	78.36	77.16	350,850	80,300	6.4
13/02/2023	77.20	33,004,122	77.34	78.35	76.76	628,200	114,500	8.4
10/02/2023	77.34	29,336,820	77.25	78.02	77.19	248,505	48,600	6.2
09/02/2023	77.25	32,723,108	76.43	77.30	76.38	629,200	3,901,966	-55.5
08/02/2023	76.43	24,375,132	75.54	76.52	75.54	792,700	638,506	2.1
07/02/2023	75.54	29,678,084	75.96	76.57	75.43	487,000	28,010	13.9
06/02/2023	75.96	18,765,065	75.54	75.96	75.35	196,700	32,300	4.0
03/02/2023	75.54	33,582,787	74.88	75.54	74.87	1,434,979	175,202	21.6
02/02/2023	74.88	32,766,799	74.93	75.30	74.74	1,218,262	42,900	20.6
01/02/2023	74.93	51,980,845	75.84	76.44	74.72	448,688	761,693	-7.4
31/01/2023	75.84	36,922,208	75.40	75.84	75.04	252,411	373,904	-3.0
30/01/2023	75.40	46,589,380	74.99	75.49	74.94	1,403,318	517,243	16.7
27/01/2023	74.99	44,992,106	73.98	74.99	73.97	451,540	1,135,314	-7.7
19/01/2023	73.98	31,986,671	73.54	73.98	73.53	1,478,154	368,600	13.6
18/01/2023	73.54	36,801,237	72.97	73.62	72.95	1,741,325	367,800	21.9
17/01/2023	72.97	26,326,543	72.22	72.97	72.18	332,514	372,883	-0.5
16/01/2023	72.22	21,427,649	72.09	72.33	71.84	96,403	304,000	-6.4
13/01/2023	72.09	34,169,305	72.19	72.58	71.96	1,008,271	541,900	4.5
12/01/2023	72.19	28,708,553	72.37	72.68	72.11	1,261,352	354,143	13.8
11/01/2023	72.37	23,843,187	72.48	72.80	72.23	402,857	323,342	1.1
10/01/2023	72.48	26,631,632	72.73	72.96	72.25	474,900	153,330	4.6
09/01/2023	72.73	19,561,660	72.75	73.24	72.45	205,860	18,010	4.2
06/01/2023	72.75	43,792,937	72.82	73.31	72.56	583,071	321,818	6.3
05/01/2023	72.82	25,136,115	72.76	73.08	72.59	198,740	528,247	-6.6
04/01/2023	72.76	31,060,633	72.40	72.88	72.39	326,212	221,264	2.2
03/01/2023	72.40	34,724,259	71.65	72.47	71.45	368,300	303,503	0.3
30/12/2022	71.65	28,264,046	70.89	71.65	70.72	253,450	255,090	-1.4
29/12/2022	70.89	17,714,879	70.44	71.12	70.45	175,542	282,972	-1.8
28/12/2022	70.44	14,770,325	70.52	70.91	70.04	225,269	495,443	-7.0
27/12/2022	70.52	21,657,694	69.71	70.52	69.58	855,700	190,300	63.7
26/12/2022	69.71	27,826,219	71.01	71.57	69.55	377,100	181,246	8.3
23/12/2022	71.01	32,710,723	70.83	71.14	70.70	370,700	849,507	-48.4
22/12/2022	70.83	19,471,344	70.70	71.35	70.27	239,711	311,048	-1.1
21/12/2022	70.70	30,141,518	71.03	71.42	69.64	468,326	322,584	1.6
20/12/2022	71.03	41,329,266	72.12	72.33	70.12	567,555	191,732	10.6
19/12/2022	72.12	32,694,553	72.19	72.79	71.69	219,155	259,013	-0.1
16/12/2022	72.19	50,350,300	72.59	72.76	71.95	316,840	456,710	-1.0
15/12/2022	72.59	28,053,043	72.11	72.71	72.08	177,466	384,900	-4.3
14/12/2022	72.11	33,200,511	71.84	72.33	71.78	275,694	330,900	0.9
13/12/2022	71.84	28,781,575	71.50	71.85	70.99	203,600	190,300	2.5
12/12/2022	71.50	37,647,851	71.60	72.48	71.41	179,980	267,900	-2.1
09/12/2022	71.60	50,880,275	71.62	72.07	71.34	419,650	407,128	2.3
08/12/2022	71.62	37,911,134	70.45	71.83	70.45	459,900	394,800	-0.5
07/12/2022	70.45	47,943,276	71.02	71.70	70.09	284,311	599,191	-1.9
06/12/2022	71.02	69,415,878	73.24	73.84	70.84	348,720	598,846	-9.0
05/12/2022	73.24	42,120,379	72.21	73.34	72.21	276,610	744,820	-7.2
02/12/2022	72.21	87,361,494	71.41	72.23	70.88	359,753	478,090	1.8
01/12/2022	71.41	60,259,753	70.87	71.95	70.87	3,507,916	2,617,700	54.7
30/11/2022	70.87	38,805,707	70.38	70.88	70.10	552,230	67,011	9.4
29/11/2022	70.38	49,829,432	70.03	70.67	69.40	196,500	653,656	-39.1
28/11/2022	70.03	37,328,885	68.41	70.06	68.42	284,689	239,842	2.0
25/11/2022	68.41	48,331,701	67.51	68.44	67.43	127,275	73,200	2.6
24/11/2022	67.51	26,758,217	67.66	67.93	66.86	236,825	37,518	7.4
23/11/2022	67.66	26,392,907	68.41	68.99	67.47	272,615	162,900	5.3
22/11/2022	68.41	43,362,616	67.64	68.96	67.64	567,658	227,500	12.6
21/11/2022	67.64	29,768,229	67.15	67.68	66.87	556,700	269,526	8.9
18/11/2022	67.15	66,089,753	66.54	67.15	65.72	1,486,200	654,990	15.6
17/11/2022	66.54	29,170,813	65.32	66.54	65.15	1,624,300	1,413,903	5.8
16/11/2022	65.32	60,048,534	63.30	65.45	61.40	1,441,220	893,788	13.3
15/11/2022	63.30	40,400,410	66.81	66.82	61.93	1,130,541	337,000	10.2
14/11/2022	66.81	32,634,645	68.62	68.86	65.82	1,469,386	888,900	11.1
11/11/2022	68.62	35,206,308	68.80	69.60	68.35	594,011	169,202	17.1
10/11/2022	68.80	34,064,730	72.20	72.37	68.04	2,242,274	591,700	34.7
09/11/2022	72.20	14,868,238	72.28	72.61	71.74	1,268,000	923,600	9.8
08/11/2022	72.28	20,178,198	72.25	72.78	71.71	532,710	292,645	8.8
07/11/2022	72.25	22,284,488	74.26	74.61	72.08	1,170,060	815,417	8.3
04/11/2022	74.26	40,451,731	75.66	75.99	73.68	0	0	0
03/11/2022	75.66	14,392,447	76.01	76.22	75.32	440,310	149,205	5.9
02/11/2022	76.01	17,681,759	76.49	76.86	75.68	283,320	470,287	1.3
01/11/2022	76.49	19,317,798	76.29	76.60	76.02	195,749	195,600	3.6
31/10/2022	76.29	17,652,283	76.09	76.76	75.01	0	0	0
28/10/2022	76.09	37,153,212	77.28	77.51	75.79	1,130,311	1,260,101	-0.6
27/10/2022	77.28	26,415,402	75.85	77.29	75.26	296,510	590,272	-13.8
26/10/2022	75.85	16,753,901	76.25	76.60	75.35	337,828	224,845	2.6
25/10/2022	76.25	34,210,101	76.45	76.87	74.41	375,500	369,817	2.2
24/10/2022	76.45	33,256,160	78.57	78.88	75.76	717,065	97,500	11.6
21/10/2022	78.57	54,991,200	80.78	81.01	77.87	420,707	298,500	4.3
20/10/2022	80.78	17,398,000	81.07	81.17	80.10	0	0	0
19/10/2022	80.67	34,252,740	80.68	80.99	80.30	0	0	0
18/10/2022	80.32	22,367,093	80.01	80.64	80.02	364,600	704,100	-19.4
17/10/2022	80.01	20,348,936	80.17	80.41	79.43	292,392	120,507	5.6
14/10/2022	80.17	45,748,094	78.97	80.30	78.96	341,900	879,907	-11.2
13/10/2022	78.97	18,632,403	78.94	79.43	78.50	304,000	1,260,853	-32.2
12/10/2022	78.94	24,049,404	77.95	79.30	77.72	1,238,920	1,355,700	-5.1
11/10/2022	77.95	30,277,195	80.14	80.49	77.51	315,414	820,500	-28.0
10/10/2022	80.14	29,119,431	79.90	80.14	78.84	0	0	0
07/10/2022	79.98	50,105,787	82.41	82.52	78.99	292,726	361,487	10.0
06/10/2022	82.41	36,251,065	83.84	83.92	82	0	0	0
05/10/2022	83.79	24,232,500	82.38	83.79	82.39	184,050	1,726,368	-27.3
04/10/2022	82.38	28,777,468	82.76	83.59	82.23	373,050	2,750,340	-38.7
03/10/2022	82.76	27,900,098	84.96	84.98	82.17	173,333	1,061,900	-25.7
30/09/2022	84.96	53,967,610	85.22	85.36	83.26	0	0	0
29/09/2022	85.22	27,195,373	85.84	86.32	85.01	419,801	4,104,900	-79.3
28/09/2022	85.84	35,079,963	86.71	86.84	85.34	127,400	1,251,716	-39.3
27/09/2022	86.71	25,764,950	86.68	87.06	86.52	151,032	1,735,759	-54.0

Page:
<<
7
8
9
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH