Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/08/2022	299.90	91,287,511	297.73	300.26	296.44	394,700	481,700	-2.8
04/08/2022	297.73	91,589,141	298.11	300.28	296.89	144,100	1,231,128	-16.7
03/08/2022	298.11	85,245,484	295.84	298.11	295.17	281,629	410,662	-0.6
02/08/2022	295.84	106,808,987	294.61	297.62	293.99	820,000	286,519	10.9
01/08/2022	294.62	79,737,542	288.62	294.62	287.68	700,400	1,246,400	-9.6
29/07/2022	288.61	62,205,324	289.84	291.82	288.37	262,200	93,400	8.1
28/07/2022	289.84	78,816,643	284.52	291.97	284.55	409,100	146,700	4.5
27/07/2022	284.52	45,477,450	282.88	284.57	280.72	132,100	108,300	0.8
26/07/2022	282.88	42,016,543	285.38	286.54	282.75	180,500	91,085	2.3
25/07/2022	285.38	58,829,919	288.84	288.89	284	402,100	722,741	-6.1
22/07/2022	288.83	60,115,134	288.09	290.53	288.11	276,600	604,400	1.6
21/07/2022	288.10	62,552,819	288.87	289.61	287.44	251,800	281,500	1.1
20/07/2022	288.87	87,365,292	284.44	289.86	284.43	332,500	154,400	2.7
19/07/2022	284.43	60,821,142	284.63	286.84	280.10	197,800	383,228	-13.0
18/07/2022	284.63	56,975,288	284.40	287.32	283.98	337,700	485,680	-7.6
15/07/2022	284.40	64,251,961	284.75	287.74	284.40	192,500	764,915	-9.0
14/07/2022	284.75	69,338,086	281.36	285.03	280.03	346,000	523,505	8.4
13/07/2022	281.36	57,740,833	281.99	284.24	280.50	181,000	858,000	-12.0
12/07/2022	1,219.44	88,675,600	1,209.02	1,208.06	1,219.44	229,120	1,485,323	-33.3
11/07/2022	276.93	56,376,702	277.80	278.85	274.23	196,500	213,961	-2.9
08/07/2022	277.80	51,731,205	271.86	277.87	271.86	82,400	835,366	-13.9
07/07/2022	271.86	40,484,874	271.92	272.66	268.21	424,700	357,171	-0.8
06/07/2022	271.92	62,466,909	277.94	277.75	271.88	635,700	836,600	-17.1
05/07/2022	277.94	56,280,922	281.19	282.33	277.37	281,406	438,200	-6.6
04/07/2022	281.19	46,898,023	278.88	283.45	278.82	94,100	140,200	-1.6
01/07/2022	278.88	73,862,275	277.69	280.10	269.21	207,400	4,991,710	-51.4
30/06/2022	277.68	55,666,845	282.35	284.49	277.61	311,000	196,874	1.7
29/06/2022	282.35	50,962,049	283.87	285.56	279.84	279,200	121,908	4.3
28/06/2022	283.87	63,152,182	280.42	284.97	278.87	1,517,600	201,764	21.2
27/06/2022	280.42	49,424,052	275.92	281.56	275.93	374,700	1,149,885	-12.8

Page:
<<
8
9
10
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH