Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	95.50	76,506,587	95.54	96.03	95.15	0	0	0
15/05/2025	95.54	53,989,601	94.89	95.80	94.89	0	0	0
14/05/2025	94.89	43,295,244	94.55	95.28	94.55	0	0	0
13/05/2025	94.55	42,768,501	93.59	94.82	93.59	0	0	0
12/05/2025	93.59	36,555,229	93.40	94.29	93.40	0	0	0
09/05/2025	93.40	43,007,009	92.98	93.77	92.98	0	0	0
08/05/2025	92.98	36,051,161	92.92	93.41	92.78	0	0	0
07/05/2025	92.92	29,072,174	92.94	93.23	92.74	0	0	0
06/05/2025	92.94	39,362,826	92.38	93.23	92.38	0	0	0
05/05/2025	92.38	58,812,133	0	0	0	0	0	0
29/04/2025	92.42	35,157,245	92.25	92.61	91.98	0	0	0
28/04/2025	92.25	42,002,679	92.27	92.74	91.88	718,853	1,362,400	-22.5
25/04/2025	92.27	72,006,334	91.83	92.29	91.53	656,938	1,440,000	-23.2
24/04/2025	91.83	40,625,668	91.46	92.09	91.05	655,800	2,010,500	-105.5
23/04/2025	91.46	37,556,775	89.67	91.47	89.71	536,704	964,406	-7.2
22/04/2025	89.67	68,216,632	90.90	91.15	87.16	1,085,365	689,434	56.0
21/04/2025	90.90	29,571,311	91.30	91.81	90.73	573,300	1,193,440	-17.9
18/04/2025	91.30	49,272,746	90.53	91.76	90.30	210,786	867,057	-27.8
17/04/2025	90.53	26,857,152	90.39	90.56	89.93	299,002	1,996,636	-31.0
16/04/2025	90.39	32,533,231	91.03	91.42	90.19	548,655	701,600	-9.5
15/04/2025	91.03	43,021,683	91.76	92.38	90.52	548,810	1,254,111	-24.3
14/04/2025	91.76	38,426,451	93.25	93.34	91.31	780,206	4,354,300	-81.5
11/04/2025	93.25	93,635,657	92.84	94.43	91.68	675,567	3,171,487	-102.8
10/04/2025	92.84	38,678,362	84.41	92.93	84.72	1,579,700	2,755,301	-98.5
09/04/2025	84.41	68,492,373	84.50	85.35	82.73	917,925	1,103,448	7.2
08/04/2025	84.50	83,235,105	91.13	91.14	84.11	1,117,541	807,255	3.6
04/04/2025	91.13	94,321,137	90.58	91.13	87.07	636,759	1,198,430	-16.1
03/04/2025	90.58	134,951,655	98.64	98.50	89.59	2,425,688	1,921,903	-19.3
02/04/2025	98.64	37,296,794	98.47	98.96	98.40	83,873	1,073,438	-36.2
01/04/2025	98.47	31,890,425	98.05	98.49	97.91	51,696	319,360	-22.4
31/03/2025	98.05	40,219,289	98.62	98.70	97.19	163,321	453,315	-19.0
28/03/2025	98.62	42,843,678	98.96	99.20	98.35	274,201	545,001	-22.6
27/03/2025	98.96	26,150,373	98.85	99.03	98.13	201,100	374,101	-7.0
26/03/2025	98.85	30,503,653	99.17	99.28	98.55	174,898	764,301	-12.0
25/03/2025	99.17	40,908,405	99.18	99.46	98.62	303,963	631,712	-10.1
24/03/2025	99.18	38,433,353	99.32	99.42	98.78	154,688	689,402	-26.4
21/03/2025	99.32	50,168,755	99.16	99.45	98.93	709,626	1,025,601	-21.5
20/03/2025	99.16	41,826,817	99.36	99.81	98.31	264,730	1,174,435	-30.6
19/03/2025	99.36	42,891,335	100.29	100.72	99.09	158,704	1,278,361	-30.4
18/03/2025	100.29	59,120,268	100.43	101.75	99.99	311,931	1,751,343	-88.1
17/03/2025	99.38	57,639,600	99.02	99.68	99.10	311,931	1,751,343	-88.1
14/03/2025	99.38	59,589,396	99.02	99.72	98.93	154,031	1,683,443	-85.4
13/03/2025	99.02	55,186,968	99.32	99.93	98.76	529,601	605,756	-15.4
12/03/2025	99.32	51,517,319	99.40	100.11	99.04	206,523	1,017,198	-43.0
11/03/2025	99.40	48,887,668	99.16	99.40	98.45	16,200	65,051	-1.9
10/03/2025	99.16	61,941,674	99.08	99.68	98.99	382,200	101,801	0.7
07/03/2025	99.08	67,913,190	99.35	99.53	98.83	73,081	1,505,350	-31.5
06/03/2025	99.35	51,349,550	98.69	99.35	98.68	195,898	939,562	-41.3
05/03/2025	98.69	59,471,478	99.10	99.56	98.38	154,252	629,305	-22.9
04/03/2025	99.10	57,773,842	99.46	99.54	98.62	524,905	413,801	-9.0
03/03/2025	99.46	52,766,898	99.58	99.68	99.14	245,238	508,266	-19.1
28/02/2025	99.58	66,696,793	99.81	100.01	99.32	273,970	937,172	-19.1
27/02/2025	99.81	62,766,460	99.73	100.29	99.27	174,641	257,861	-3.6
26/02/2025	99.73	62,431,502	99.97	100.41	99.59	1,202,183	1,156,900	-23.8
25/02/2025	99.97	74,024,641	100.21	100.69	99.54	226,049	1,165,533	-41.3
24/02/2025	100.21	68,489,015	100.61	101.18	99.82	1,078,503	1,134,310	-29.0
21/02/2025	100.61	73,575,403	100.08	100.66	100	214,551	884,281	-10.9
20/02/2025	100.08	81,271,269	99.34	100.10	99.34	350,323	691,609	-14.1
19/02/2025	99.34	72,186,018	99.51	100.02	99.01	699,948	719,361	-18.4
18/02/2025	99.51	80,264,146	99.39	100.12	99.15	773,495	425,404	-6.8
17/02/2025	99.39	91,094,545	98.35	99.45	98.35	368,135	561,771	-21.6
14/02/2025	98.35	91,057,980	97.74	98.77	97.59	444,813	1,212,043	-29.8
13/02/2025	97.74	58,654,499	96.80	97.78	96.78	246,914	411,901	-6.8
12/02/2025	96.80	50,950,787	96.75	97.05	96.66	305,933	529,430	-5.4
11/02/2025	96.75	56,877,963	96.63	96.98	96.45	261,102	639,600	-31.2
10/02/2025	96.63	62,070,868	97.24	97.40	96.47	847,343	381,546	-1.5
07/02/2025	97.24	69,561,469	96.74	97.37	96.74	443,808	491,886	-2.9
06/02/2025	96.74	53,521,087	95.90	96.75	95.86	1,206,400	806,603	-14.8
05/02/2025	95.90	40,305,915	95.31	95.90	95.12	424,340	582,957	-28.0
04/02/2025	95.31	48,913,398	94.51	95.32	94.51	827,572	992,800	-14.0
03/02/2025	94.30	61,032,100	93.88	94.30	93.88	877,804	809,700	-7.1
24/01/2025	94.30	62,967,782	93.88	94.30	93.86	669,004	715,100	-13.9
23/01/2025	93.88	37,367,076	93.08	93.89	93.09	1,290,192	490,585	2.9
22/01/2025	93.08	30,312,049	92.84	93.36	92.75	354,215	704,500	-20.3
21/01/2025	92.84	43,094,650	92.80	93.07	92.39	565,611	529,737	-2.5
20/01/2025	92.80	33,031,791	93.11	93.43	92.61	0	0	0
17/01/2025	93.11	40,657,255	92.42	93.11	92.11	671,290	909,646	-59.1
16/01/2025	92.42	25,086,603	92.27	92.63	92.21	861,200	270,855	-4.9
15/01/2025	92.27	25,593,481	92.12	92.29	91.95	210,850	326,300	-13.7
14/01/2025	92.12	23,364,747	92.22	92.37	91.69	294,900	158,825	-0.4
13/01/2025	92.22	27,463,675	92.15	92.28	91.47	289,429	105,301	4.7
10/01/2025	92.15	44,644,162	93.09	93.19	91.82	632,101	1,956,432	-33.0
09/01/2025	93.09	44,996,144	93.53	93.73	92.83	1,830,630	144,915	15.1
08/01/2025	93.53	52,713,942	93	93.53	92.89	2,293,204	191,048	14.9
07/01/2025	93	29,494,961	93.62	93.80	93	1,062,211	393,600	4.6
06/01/2025	93.62	42,295,824	94.34	94.44	93.40	645,329	101,536	8.4
03/01/2025	94.34	56,604,580	95.05	95.53	93.85	948,123	756,002	-22.0
02/01/2025	95.05	35,017,283	95.06	95.32	94.56	312,084	484,078	-31.6
01/01/2025	95.06	44,208,133	0	0	0	0	0	0
31/12/2024	95.06	38,897,671	95	95.32	94.60	448,830	416,200	28.3
30/12/2024	95	27,934,528	94.48	95	94.14	179,525	188,600	2.4
27/12/2024	94.48	59,692,253	94.41	94.78	94.12	1,082,440	290,750	40.5
26/12/2024	94.41	44,739,830	94.59	94.98	94.17	566,697	381,457	-3.6
25/12/2024	94.59	64,237,461	94.02	94.61	93.96	721,030	434,243	4.9
24/12/2024	94.02	58,705,631	93.72	94.08	93.55	1,134,200	558,400	24.9
23/12/2024	93.72	46,165,610	93.39	93.74	93.14	518,437	505,300	-22.8
20/12/2024	93.39	68,792,498	92.73	93.41	92.64	950,276	850,925	-38.1
19/12/2024	92.73	46,042,249	93.07	93.12	92.29	988,910	477,600	-4.0
18/12/2024	93.07	40,648,178	92.77	93.14	92.77	308,694	480,817	-3.7
17/12/2024	92.77	24,067,459	92.64	92.98	92.39	360,541	876,893	-13.3

Page:
1
2
3
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH