Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/03/2025	100.43	50,422,568	99.38	100.97	99.39	0	0	-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
16/12/2024	92.64	27,938,052	92.54	92.90	92.36	699,620	627,414	-12.4
13/12/2024	92.54	43,527,891	92.68	92.92	92.33	258,755	424,800	-5.5
12/12/2024	92.68	34,955,287	92.74	93.01	92.43	239,300	611,872	-23.0
11/12/2024	92.74	40,919,053	92.74	93.23	92.50	933,754	2,855,872	-75.9
10/12/2024	92.74	40,875,911	92.91	93.23	92.45	602,175	1,058,811	-18.5
09/12/2024	92.91	28,424,599	92.81	93	92.43	437,101	757,210	-2.7
06/12/2024	92.66	40,265,500	92.95	93.20	92.55	391,800	460,600	9.8
05/12/2024	92.63	38,795,000	92.44	92.68	92.19	337,156	290,456	-9.7
04/12/2024	92.30	21,351,700	92.44	92.57	92.05	136,909	578,500	-35.1
03/12/2024	92.22	18,958,900	92.44	92.66	92	103,900	280,893	-21.2
02/12/2024	92.43	18,858,400	92.74	92.81	92.35	1,116,324	1,160,905	-13.3
29/11/2024	92.19	25,823,600	92.35	92.53	92.07	236,419	164,821	6.3
28/11/2024	92.10	21,617,200	91.96	92.58	91.96	0	0	0
27/11/2024	91.63	22,151,300	92.06	92.35	91.47	389,331	663,200	-13.8
26/11/2024	91.66	18,351,200	91.82	92.22	91.57	337,575	211,164	28.2
25/11/2024	91.82	19,947,580	91.70	91.90	91.18	113,636	231,600	-5.9
22/11/2024	91.70	33,443,140	91.50	91.83	90.98	269,570	225,807	-2.7
21/11/2024	91.50	27,760,737	91.09	91.54	90.98	460,702	261,047	-4.4
20/11/2024	91.09	29,307,255	90.30	91.12	90.24	1,857,275	95,452	13.2
19/11/2024	90.30	24,897,477	91.64	91.68	90.15	1,264,104	343,803	188.7
18/11/2024	91.64	25,657,752	91.33	91.86	91.03	591,435	123,600	8.5
15/11/2024	91.33	43,430,395	91.87	91.92	91.16	1,264,400	78,900	14.7
14/11/2024	91.87	34,074,360	92.35	92.38	91.73	1,359,440	225,012	205.2
13/11/2024	92.35	29,871,979	92.39	92.42	91.65	364,300	202,300	29.5
12/11/2024	92.39	28,359,549	92.40	92.83	92.12	294,500	345,900	-7.0
11/11/2024	92.40	36,247,544	92.15	92.40	91.88	406,329	593,238	1.3
08/11/2024	92.15	32,640,899	92.32	92.45	91.90	746,700	671,680	-19.4
07/11/2024	92.32	23,206,954	92.71	92.88	92.21	889,350	1,190,800	-3.0
06/11/2024	92.71	26,533,674	91.90	92.72	91.86	1,430,320	628,546	2.2
05/11/2024	91.90	17,534,896	91.61	91.91	91.56	998,958	268,550	3.1
04/11/2024	91.61	21,770,484	91.96	92.20	91.46	187,949	643,142	-2.2
01/11/2024	91.96	38,320,035	92.38	92.51	91.63	376,925	95,114	11.1
31/10/2024	92.38	30,400,557	92.46	92.56	92.05	446,800	1,423,200	15.2
30/10/2024	92.46	26,581,490	92.32	92.82	92.07	339,921	310,300	9.4
29/10/2024	92.32	22,619,774	92.15	92.40	91.93	411,600	279,500	21.8
28/10/2024	92.15	20,380,568	91.82	92.15	91.82	125,510	1,653,300	-92.7
25/10/2024	91.82	43,155,884	92.06	92.09	91.46	1,911,842	136,500	17.3
24/10/2024	92.06	28,984,318	92.12	92.23	91.78	424,008	133,700	21.7
23/10/2024	92.12	20,563,211	91.73	92.12	91.42	2,634,032	2,529,534	15.6
22/10/2024	91.73	35,712,217	92.14	92.17	91.61	579,934	836,212	1.1

Page:
1
2
3
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH