Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2022	203.14	58,943,376	198.50	203.14	197.09	1,034,723	562,664	11.7
26/12/2022	198.50	81,066,922	205.30	205.81	197.95	1,004,372	228,700	22.2
23/12/2022	205.30	46,436,124	205.79	206.49	203	699,016	97,819	16.4
22/12/2022	205.79	55,636,597	204.47	206.79	201.33	990,300	85,601	23.8
21/12/2022	204.46	84,107,948	207.53	208.63	200.47	1,100,610	183,490	27.6
20/12/2022	207.53	117,985,288	212.24	213.69	204.17	1,632,661	202,500	39.0
19/12/2022	212.24	101,717,367	212.99	217.48	212.24	1,135,110	233,005	13.0
16/12/2022	212.99	101,845,833	212.95	215.25	211.35	4,155,575	2,207,939	12.2
15/12/2022	212.95	71,624,931	213.20	214.69	210.74	760,900	1,145,796	-10.8
14/12/2022	213.21	85,623,936	213.59	217.23	211.93	954,100	1,067,070	-4.7
13/12/2022	213.59	95,715,505	210.53	213.75	206.34	1,614,389	345,948	34.3
12/12/2022	210.53	114,825,158	216.99	219.49	210.53	682,900	363,424	9.0
09/12/2022	217	101,176,315	215.38	217.60	213.71	1,217,350	81,008	25.4
08/12/2022	215.37	100,526,504	209.93	216.69	208.78	1,782,710	129,267	35.9
07/12/2022	209.93	113,173,421	212.80	214.22	208.05	2,202,350	1,274,100	27.4
06/12/2022	212.80	187,030,004	219.96	221.84	212.80	2,107,720	391,102	41.9
05/12/2022	219.96	119,036,879	215.96	222.34	216.53	1,367,700	865,480	22.6
02/12/2022	215.96	135,329,598	211.01	216.04	208.19	1,541,342	235,750	29.4
01/12/2022	211	137,100,271	208.78	214.73	208.54	0	0	0
30/11/2022	208.79	88,139,998	208.23	210.89	204.41	1,981,400	179,921	48.9
29/11/2022	208.22	152,171,862	204.06	208.49	202.42	1,329,100	407,100	18.5
28/11/2022	204.06	77,673,839	196.77	204.10	196.48	1,029,400	673,121	16.4
25/11/2022	196.77	56,288,498	191.21	196.80	189.35	1,302,800	288,536	23.3
24/11/2022	191.22	58,311,433	191	191.81	188.48	1,845,800	114,840	30.0
23/11/2022	191	56,111,510	194.67	195.85	191	2,996,100	180,608	58.5
22/11/2022	194.66	99,248,178	192.40	197.98	190.95	1,343,825	457,023	10.7
21/11/2022	192.40	52,178,415	190.87	193.73	187.99	1,928,500	50,002	34.8
18/11/2022	190.87	97,346,535	187.86	190.88	183.43	1,926,922	226,889	36.9
17/11/2022	187.86	74,672,249	183.45	188.77	181.73	2,225,499	70,012	25.9
16/11/2022	183.45	101,517,104	175.79	183.50	168.16	2,698,873	1,092,949	33.7
15/11/2022	175.78	62,530,515	183.45	183.45	174.34	1,722,435	630,967	19.5
14/11/2022	183.45	65,637,645	189.81	189.76	182.40	3,885,801	168,500	67.9
11/11/2022	189.81	77,981,392	192.39	193.69	188.97	3,531,203	889,350	48.9
10/11/2022	192.39	62,688,900	201.39	201.34	191.89	2,719,825	545,803	42.1
09/11/2022	201.39	44,374,666	199.77	203.52	198.35	4,536,016	68,870	102.4
08/11/2022	199.77	51,585,774	198.56	199.78	195.43	4,627,802	100,400	101.7
07/11/2022	198.56	62,889,579	204.56	205.10	198.11	2,797,300	386,000	57.7
04/11/2022	204.56	77,214,300	210.74	210.84	203.25	492,400	189,100	3.9
03/11/2022	210.74	37,252,311	211.66	211.78	209.80	300,933	204,135	-0.4
02/11/2022	211.66	47,393,343	212.36	213.94	211.27	541,001	356,540	0.3
01/11/2022	212.36	53,746,071	210.43	213.27	209.69	461,820	214,110	-0.8
31/10/2022	210.43	50,823,402	213.74	215.12	208.29	304,271	221,809	-0.7
28/10/2022	213.73	55,725,186	213.62	217.11	212.42	1,254,900	85,179	28.0
27/10/2022	213.63	55,297,281	205.95	213.63	201.94	409,280	83,768	9.6
26/10/2022	205.95	39,397,384	208.02	209.78	204.50	689,400	186,500	17.6
25/10/2022	208.02	73,598,090	209.50	211.24	203.44	0	0	0
24/10/2022	209.50	63,727,244	217.41	218.69	208.17	1,070,600	272,770	23.8
21/10/2022	217.41	88,635,555	225.88	226.02	216.34	1,389,530	283,725	21.8
20/10/2022	225.88	32,328,137	227.90	228.52	224.90	0	0	0
19/10/2022	227.90	37,281,800	229.12	230.61	227.20	588,624	16,510	21.5
18/10/2022	229.12	54,969,106	226.46	231.61	225.98	1,373,922	513,153	43.1
17/10/2022	226.46	43,325,230	227.89	228.01	223.84	1,344,380	134,142	53.8
14/10/2022	227.89	66,748,581	224.74	229.58	224.69	1,278,600	66,504	48.2
13/10/2022	224.74	32,699,759	223.43	224.94	222.92	1,236,100	38,699	45.8
12/10/2022	223.43	50,751,051	218.78	225.09	215.84	1,795,533	122,182	68.8
11/10/2022	218.78	78,393,600	229.92	229.92	218.76	0	0	0
10/10/2022	229.85	61,331,500	224.75	229.85	222.23	0	0	0
07/10/2022	226.09	83,804,150	235.13	235.25	222.92	1,789,200	1,416,834	9.3
06/10/2022	235.13	50,771,842	242.12	243.44	233.66	511,647	188,529	7.6
05/10/2022	242.12	48,983,385	235.61	242.58	234.35	344,350	542,829	-2.7
04/10/2022	235.61	56,129,837	238.16	241.82	235.01	435,454	128,443	9.0
03/10/2022	238.17	60,171,420	250.26	250.08	238.16	756,700	140,993	13.0
30/09/2022	250.25	74,132,725	249.41	250.25	241.50	454,400	331,322	6.9
29/09/2022	249.41	50,681,680	252.35	255.92	249.25	310,500	1,720,377	-10.2
28/09/2022	252.35	61,496,768	255.52	255.66	251.99	612,200	3,602,100	-24.9
27/09/2022	255.52	45,875,941	255.68	257	253.88	218,220	1,429,268	-13.5
26/09/2022	255.68	82,349,002	264.44	264.37	251.62	229,200	145,200	1.4
23/09/2022	264.44	56,122,699	265.64	268.13	264.34	0	0	0
22/09/2022	265.64	56,782,675	265.09	265.64	260.92	113,500	574,690	-7.6
21/09/2022	265.09	41,228,451	266.90	266.98	263.48	638,200	102,850	9.2
20/09/2022	266.91	56,385,130	264.26	267.67	262.78	256,823	473,878	-1.3
19/09/2022	264.25	84,502,018	272.88	275.06	263.09	0	0	0
16/09/2022	272.88	76,491,931	279.69	280.35	272.82	900,914	5,213,438	-83.5
15/09/2022	279.69	50,689,551	279.42	281.18	277.94	385,276	72,690	9.9
14/09/2022	279.42	71,187,255	281.59	281.24	276.45	145,406	327,248	-8.7
13/09/2022	281.59	54,777,604	283.08	284.50	279.57	1,984,420	184,797	48.4
12/09/2022	283.08	51,423,154	284.63	286.79	282.93	555,669	251,033	11.4
09/09/2022	284.63	68,614,494	282.15	284.70	278.20	190,500	314,275	-2.0
08/09/2022	282.15	79,772,807	284.06	285.95	281.48	195,000	59,421	1.8
07/09/2022	284.05	100,675,583	293.27	293.29	284.05	1,011,300	1,109,200	0.7
06/09/2022	293.27	67,430,679	292.82	294.67	292.58	1,493,000	599,857	31.7
05/09/2022	292.82	62,689,898	291.93	294.55	290.26	1,579,210	460,424	38.4
31/08/2022	291.92	66,236,047	293.85	294.03	291.56	146,540	1,119,100	-20.5
30/08/2022	293.86	66,175,368	295.55	297.88	293.52	361,300	373,619	2.1
29/08/2022	295.54	127,563,696	299.50	299.50	288.94	373,146	145,000	7.4
26/08/2022	299.50	91,919,733	301.87	302.99	298.13	193,350	168,900	0.8
25/08/2022	301.86	84,029,634	301.29	302.70	301.17	238,500	514,177	-3.2
24/08/2022	301.30	73,660,271	299.14	301.32	298.83	325,200	98,300	4.4
23/08/2022	299.14	89,555,902	294.73	299.14	292.61	251,400	585,318	-5.5
22/08/2022	294.73	102,835,725	297.93	297.79	292.73	302,500	917,944	-14.1
19/08/2022	297.94	78,615,065	301.19	302.04	297.33	84,600	231,115	-4.0
18/08/2022	301.19	71,581,802	302.59	302.71	299.26	1,022,200	315,800	14.3
17/08/2022	302.59	95,072,181	303.02	305.20	301.05	712,200	150,500	14.4
16/08/2022	303.02	73,831,443	303.97	304.53	302.40	146,608	335,200	-3.2
15/08/2022	303.97	77,820,303	303.42	307.83	302.96	1,829,217	451,250	26.3
12/08/2022	303.42	68,902,428	300.18	303.51	299.81	419,410	445,900	-1.3
11/08/2022	300.18	128,200,517	303.54	307.57	299.48	2,650,439	258,220	55.6
10/08/2022	303.54	92,605,753	301.41	304.22	300.50	508,500	203,500	10.8
09/08/2022	301.41	96,928,097	301.33	302.72	300.01	95,800	148,488	-0.8
08/08/2022	301.33	93,920,967	299.90	302.48	299.79	2,600,929	92,374	37.6

Page:
<<
8
9
10
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH