Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2025	242.73	75,803,800	241.31	244.20	241.14	0	0	-63.1
13/03/2025	241.31	62,047,849	241.87	244.77	239.46	764,300	2,015,705	-48.2
12/03/2025	241.87	69,918,512	240.58	242.46	240.47	1,532,400	2,561,037	-59.1
11/03/2025	240.58	55,591,077	239.50	240.58	237.10	6,024,475	2,341,414	34.8
10/03/2025	239.50	56,390,955	238.41	240.81	238.32	9,016,200	1,385,814	78.4
07/03/2025	238.41	74,756,457	238.01	239.28	237.13	0	0	0
06/03/2025	238.01	73,086,785	235.41	238.01	234.87	2,206,051	1,658,445	7.4
05/03/2025	235.41	51,788,161	237.35	238.48	235.39	710,245	1,052,316	0.8
04/03/2025	237.35	58,726,078	238.34	238.39	235.44	943,020	1,087,188	-3.3
03/03/2025	238.34	75,406,558	239.19	239.62	238.04	834,301	3,213,604	-99.1
28/02/2025	239.19	62,451,416	239.39	240.56	238.42	618,600	3,162,604	-63.0
27/02/2025	239.39	70,202,016	238.60	239.77	236.84	737,410	1,424,156	-17.6
26/02/2025	238.60	64,348,696	238.31	239.59	237.89	1,205,882	1,452,664	-10.1
25/02/2025	238.31	73,602,370	238.49	240.13	235.23	1,477,400	2,027,986	-11.5
24/02/2025	238.49	60,178,906	237.57	238.54	235.76	2,162,107	1,544,655	1.0
21/02/2025	237.57	66,960,037	238.02	238.84	236.54	1,938,300	1,054,951	19.8
20/02/2025	238.02	62,461,991	237.79	239.30	236.84	6,104,950	1,532,611	55.8
19/02/2025	237.79	72,681,908	235.84	237.90	234.23	6,509,901	1,647,679	57.9
18/02/2025	235.84	72,061,555	233.19	236.07	232.78	1,773,901	1,073,832	4.1
17/02/2025	233.19	68,313,617	231.22	233.76	230.79	1,164,650	3,705,909	-33.6
14/02/2025	231.22	68,645,862	229.52	232.91	228.70	4,490,336	4,532,400	-3.4
13/02/2025	229.52	40,155,070	229.32	229.93	227.59	2,509,870	1,744,503	-16.1
12/02/2025	229.32	46,054,114	228.87	229.81	226.12	1,215,703	1,419,428	-10.7
11/02/2025	228.87	57,319,177	227.97	229.08	226.93	1,407,987	1,514,330	-18.6
10/02/2025	227.97	61,825,883	229.49	229.60	227.94	1,939,403	1,665,144	-0.4
07/02/2025	229.49	56,531,193	229.13	230.20	228.93	2,054,242	2,074,929	-8.6
06/02/2025	229.13	44,658,191	227.98	229.62	225.61	1,202,808	1,672,614	7.3
05/02/2025	227.98	48,123,171	226.61	228.46	223.31	1,256,926	1,685,591	-13.9
04/02/2025	226.61	60,314,916	223.49	226.61	219.70	1,942,500	2,373,643	-16.6
03/02/2025	223.01	36,588,500	222.67	223.10	222.11	1,799,005	2,235,764	-12.1
24/01/2025	223.01	36,848,793	222.67	223.11	219.74	1,178,505	1,898,364	-20.3
23/01/2025	222.67	37,864,124	220.67	222.67	219.98	1,384,300	1,170,469	3.3
22/01/2025	220.67	39,246,566	221.68	222.42	220.40	1,296,475	1,054,242	5.9
21/01/2025	221.68	45,353,095	221.69	222.91	217.58	1,907,812	1,241,703	27.6
20/01/2025	221.69	40,241,665	222.48	223.23	220.66	1,608,766	2,494,903	-19.7
17/01/2025	222.48	40,039,444	220.84	222.48	219.24	747,502	1,130,578	-11.9
16/01/2025	220.84	39,843,783	219.55	222.24	215.60	851,704	1,547,205	-1.8
15/01/2025	219.55	43,231,137	218.27	219.80	216.24	1,544,108	2,435,092	-23.1
14/01/2025	218.27	30,584,083	219.62	220.46	217.54	394,551	2,097,534	-29.8
13/01/2025	219.62	43,794,340	219.49	219.86	217.83	1,854,720	2,940,014	-9.6
10/01/2025	219.49	48,154,622	221.94	222.58	219.40	650,169	1,915,165	-28.1
09/01/2025	221.94	34,064,905	221.87	222.71	218.82	849,743	1,201,323	-9.3
08/01/2025	221.87	37,184,225	220.98	222	219.68	1,239,743	2,139,069	-29.6
07/01/2025	221.07	39,348,000	222.95	223.61	220.52	1,073,545	1,848,567	3.1
06/01/2025	222.95	51,739,747	225.66	226.15	222.35	1,119,147	1,880,934	2.8
03/01/2025	225.66	52,617,031	227.69	228.17	225.27	1,108,770	1,694,119	-10.2
02/01/2025	227.69	31,040,075	227.43	228.19	225.50	813,230	1,352,554	-16.9
01/01/2025	227.43	40,640,050	0	0	0	0	0	0
31/12/2024	227.43	36,384,574	228.14	228.34	226.43	584,451	1,219,932	-13.2
30/12/2024	228.14	35,093,329	229.13	229.34	227.13	429,166	1,477,803	-19.3
27/12/2024	229.13	46,998,270	229.90	230.50	228.55	1,542,647	1,800,324	11.2
26/12/2024	229.90	40,701,008	229.81	230.87	228.96	762,110	1,259,156	-14.2
25/12/2024	229.81	67,043,286	228.36	230.90	225.52	1,971,369	1,859,814	-13.1
24/12/2024	228.36	51,569,141	228.51	228.86	226.56	2,209,850	1,283,514	28.0
23/12/2024	228.51	52,996,034	227.07	228.59	226.37	1,339,051	2,514,846	-26.8
20/12/2024	227.07	45,978,076	227.54	227.96	226.85	1,224,590	1,332,924	3.8
19/12/2024	227.54	58,896,047	227.43	227.54	225.49	1,724,300	3,193,301	-8.2
18/12/2024	227.43	39,130,702	226.89	227.53	226.13	792,158	3,107,045	-48.5
17/12/2024	226.89	28,459,145	227.04	227.48	226.54	433,800	1,986,226	-41.9
16/12/2024	227.04	35,641,154	227	227.78	225.86	839,100	1,458,186	-2.9
13/12/2024	227	39,510,756	227.99	228.20	226.36	372,500	2,378,496	-56.5
12/12/2024	227.99	46,414,417	228.18	228.94	226.92	1,255,405	2,237,833	-17.2
11/12/2024	228.18	44,657,918	229.24	229.92	227.59	890,913	2,247,836	-44.9
10/12/2024	229.24	45,313,390	229.21	230.19	228.76	3,332,883	2,474,114	123.6
09/12/2024	229.21	49,151,399	228.93	230.13	228.48	1,340,200	1,677,129	-4.8
06/12/2024	229.03	58,384,700	229.60	230.93	228.65	1,078,800	2,605,137	-51.0
05/12/2024	229.20	79,631,400	224.62	229.20	224.12	2,900,670	2,150,068	9.6
04/12/2024	224.69	44,478,600	225.29	225.99	224.26	1,190,900	2,499,174	-34.7
03/12/2024	225.37	41,383,200	225.32	226.32	225.23	748,503	2,768,192	-59.8
02/12/2024	225.23	30,928,900	224.64	226.24	224.70	1,664,602	2,254,302	-17.4
29/11/2024	224.19	38,963,500	223.57	224.41	223.62	1,052,572	724,749	9.1
28/11/2024	223.50	28,616,900	223.09	224.52	222.74	0	0	0
27/11/2024	223.03	28,398,600	223.70	224.09	222.19	1,490,286	835,521	4.0
26/11/2024	223.03	40,807,000	222.25	224.16	222.46	1,269,700	1,593,379	-15.5
25/11/2024	222.25	34,749,012	221.29	222.53	220.17	930,900	1,082,960	15.8
22/11/2024	221.29	44,214,782	221.76	222.25	220.65	1,177,604	1,421,389	-2.9
21/11/2024	221.76	25,559,902	221.29	222.03	219.61	710,550	1,231,479	-19.4
20/11/2024	221.29	51,872,887	219.68	222.40	216.77	1,157,716	3,916,450	-61.4
19/11/2024	219.68	32,374,039	221.79	222.35	219.41	419,530	3,117,837	-51.0
18/11/2024	221.79	53,083,313	221.53	222.05	219.15	1,647,503	3,357,677	-33.8
15/11/2024	221.53	61,150,084	223.82	224.03	220.72	2,143,750	3,874,300	-40.8
14/11/2024	223.82	45,319,323	226.21	226.71	223.67	681,350	2,583,762	-50.1
13/11/2024	226.21	41,396,142	226.69	226.69	224.49	807,087	1,916,525	-39.9
12/11/2024	226.69	38,563,488	226.86	228.13	225.88	1,230,360	1,675,086	-17.2
11/11/2024	226.86	49,638,133	226.88	227.26	225.89	1,049,417	1,422,591	-4.3
08/11/2024	226.88	44,662,215	227.49	228.13	226.35	999,591	1,606,479	-23.7
07/11/2024	227.49	40,641,648	227.76	228.72	226.92	895,400	1,923,595	-26.1
06/11/2024	227.76	41,241,167	224.86	227.87	223.71	1,172,133	2,454,999	-74.0
05/11/2024	224.86	26,691,795	224.45	224.98	224.18	609,700	1,282,806	-17.5
04/11/2024	224.45	36,175,726	225.41	225.43	223.40	1,145,005	1,555,240	-10.2
01/11/2024	225.41	38,306,566	226.36	226.39	224.56	1,219,513	1,416,306	4.3
31/10/2024	226.36	36,067,438	225.88	226.81	224.62	1,752,300	1,107,720	18.5
30/10/2024	225.88	40,564,851	225.56	226.57	224.63	1,058,700	1,400,087	-11.7
29/10/2024	225.56	37,164,309	224.59	226.06	224.25	890,400	1,899,960	-11.2
28/10/2024	224.59	35,431,585	224.63	225.21	222.73	1,019,784	9,226,973	-116.5
25/10/2024	224.63	36,318,726	224.69	225.48	224.12	1,539,600	668,015	12.0
24/10/2024	224.69	34,644,687	226.50	227.04	224.13	1,017,300	3,801,068	-45.0
23/10/2024	226.50	40,113,217	225.50	226.51	224.71	860,400	4,542,000	-67.7
22/10/2024	225.50	52,875,252	227.43	227.84	224.82	1,320,809	5,043,100	-86.7
21/10/2024	227.43	42,209,579	229.21	229.37	227.24	798,340	831,100	-6.2

Page:
1
2
3
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH