Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/09/2022	86.68	40,699,314	88.59	88.62	85.98	323,082	1,855,437	-44.1
23/09/2022	88.59	50,716,293	88.55	88.75	88.28	541,200	2,631,380	-49.5
22/09/2022	88.55	33,330,422	88.23	88.55	87.64	216,023	1,755,944	-56.3
21/09/2022	88.23	29,246,979	88.51	88.55	88.01	144,206	821,016	-15.9
20/09/2022	88.51	31,506,480	88.34	88.71	87.72	294,626	250,105	3.4
19/09/2022	88.34	39,248,778	89.46	89.63	88.03	115,471	308,236	-5.5
16/09/2022	89.46	48,545,281	90.27	90.38	89.33	136,888	257,959	-4.5
15/09/2022	90.27	22,230,407	90.16	90.51	90.11	405,920	232,355	4.6
14/09/2022	90.16	33,968,052	90.40	90.42	89.49	559,313	361,553	0.5
13/09/2022	90.40	25,227,901	90.25	90.71	90.17	229,310	363,411	-3.8
12/09/2022	90.25	23,821,796	90.64	90.92	90.14	168,878	1,181,124	-23.8
09/09/2022	90.64	51,492,047	90.31	90.83	89.52	255,500	145,084	3.0
08/09/2022	90.31	38,594,296	90.38	90.91	89.97	236,300	61,500	5.4
07/09/2022	90.38	53,999,383	91.64	91.86	90.18	328,600	2,129,000	-63.3
06/09/2022	91.64	32,455,460	91.78	92.14	91.55	88,100	599,800	-15.5
05/09/2022	91.78	30,776,406	92.44	92.49	91.59	116,487	229,600	-4.3
31/08/2022	92.44	32,649,578	92.39	92.52	91.71	651,907	230,000	8.5
30/08/2022	92.39	39,308,940	91.57	92.45	91.57	428,200	98,800	13.5
29/08/2022	91.57	60,629,509	92.88	92.88	90.59	150,933	311,700	-9.4
26/08/2022	92.88	60,475,588	93.59	93.86	92.52	702,500	237,048	-1.4
25/08/2022	93.59	42,026,921	93.30	93.91	93.18	454,900	125,300	12.6
24/08/2022	93.30	45,325,886	92.78	93.30	92.71	641,310	917,200	-3.0
23/08/2022	92.78	52,387,164	92.22	92.78	91.81	320,400	1,783,200	-32.8
22/08/2022	92.22	34,694,045	92.78	92.83	92	147,878	1,319,826	-26.9
19/08/2022	92.78	75,666,379	92.85	93.15	92.21	268,400	79,218	8.6
18/08/2022	92.85	29,608,979	93.07	93.24	92.51	154,500	1,154,700	-22.6
17/08/2022	93.07	42,935,528	92.84	93.23	92.75	247,000	1,656,300	-30.8
16/08/2022	92.84	43,956,411	92.64	93.15	92.44	343,564	953,826	-16.9
15/08/2022	92.64	36,583,289	92.84	93.34	92.48	106,400	969,500	-28.4
12/08/2022	92.84	75,173,959	92.72	92.99	92.57	286,400	1,323,900	-28.8
11/08/2022	92.72	64,341,517	93.11	93.62	92.24	262,000	2,210,225	-51.7
10/08/2022	93.11	42,520,589	92.86	93.30	92.76	161,763	518,600	-13.4

Page:
<<
8
9
10
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH