Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2023	1,052.80	524,575,300	1,047.01	1,055.58	1,045.46	68,895,213	35,306,231	844.3
10/03/2023	1,053	456,782,100	1,050.55	1,053.86	1,046.31	44,400,473	24,860,022	421.4
09/03/2023	1,055.95	557,648,200	1,050.64	1,060.56	1,049.45	52,074,847	38,111,516	192.6
08/03/2023	1,049.18	480,649,600	1,028.77	1,049.18	1,027.80	44,109,632	32,192,827	243.5
07/03/2023	1,037.84	424,641,600	1,033.96	1,043.92	1,033.32	45,074,194	38,507,040	158.2
06/03/2023	1,027.18	390,065,700	1,032.42	1,042.43	1,026.73	32,602,668	41,314,084	-100.8
03/03/2023	1,024.77	384,762,000	1,037.38	1,041.82	1,022.78	24,600,955	29,470,497	-126.5
02/03/2023	1,037.61	323,479,600	1,039.05	1,043.80	1,033.07	35,446,603	37,357,853	-120.2
01/03/2023	1,040.55	468,712,200	1,018.12	1,040.55	1,013.37	33,508,453	42,484,846	-312.9
28/02/2023	1,024.68	361,724,100	1,027.79	1,034.36	1,018.72	37,373,922	41,568,807	-0.4
27/02/2023	1,021.25	513,919,000	1,030.10	1,031.59	1,017.55	43,416,396	77,797,466	-659.2
24/02/2023	1,039.56	397,316,800	1,051.55	1,052.49	1,034.66	40,764,983	50,289,589	-218.3
23/02/2023	1,053.66	635,726,600	1,053.95	1,054.48	1,030.58	50,500,999	87,820,092	-678.6
22/02/2023	1,054.28	766,700,800	1,073.62	1,073.93	1,054.28	37,559,942	50,046,227	-364.1
21/02/2023	1,082.23	654,784,700	1,090.35	1,095.10	1,081.80	48,159,284	52,229,012	-72.1
20/02/2023	1,086.69	632,141,800	1,059.56	1,088.01	1,059.56	51,356,569	46,704,242	-88.3
17/02/2023	1,059.31	429,221,700	1,058.97	1,062.25	1,053.26	41,395,447	41,501,646	-11.2
16/02/2023	1,058.29	410,294,000	1,051.16	1,058.29	1,047.45	50,012,472	54,078,562	-109.5
15/02/2023	1,048.20	494,079,200	1,037.17	1,051.89	1,034.39	71,032,973	90,919,939	-327.8
14/02/2023	1,038.64	338,496,800	1,045.38	1,046.64	1,032.76	40,528,753	36,233,960	56.8
13/02/2023	1,043.70	603,924,900	1,050.92	1,054.05	1,031.70	33,622,302	39,809,393	-80.2
10/02/2023	1,055.30	405,865,100	1,065.84	1,066.28	1,054.08	41,270,096	43,145,305	27.1
09/02/2023	1,064.03	383,279,200	1,070.30	1,075.20	1,064.03	51,455,962	43,833,394	18.9
08/02/2023	1,072.22	480,268,400	1,067.58	1,079.51	1,063.50	62,850,801	43,937,324	383.8
07/02/2023	1,065.84	594,951,800	1,088.07	1,092.12	1,065.18	39,504,530	43,756,575	34.9
06/02/2023	1,089.29	415,388,100	1,073.44	1,089.29	1,067.24	47,486,049	32,025,129	393.5
03/02/2023	1,077.15	506,090,100	1,078.79	1,081.89	1,070.46	51,921,061	32,023,428	530.6
02/02/2023	1,077.59	592,697,500	1,079.23	1,083.36	1,070.81	53,855,151	37,651,790	432.2
01/02/2023	1,075.97	974,095,400	1,114.66	1,116.96	1,075.97	61,265,867	53,173,494	91.4
31/01/2023	1,111.18	653,586,100	1,100.74	1,111.18	1,088.25	41,831,650	41,954,469	-120.2
30/01/2023	1,102.57	751,461,500	1,117.70	1,118.46	1,102.57	71,294,472	32,709,172	745.8
27/01/2023	1,117.10	571,615,000	1,114.15	1,124.30	1,111.41	63,089,610	34,657,215	522.0
19/01/2023	1,108.08	578,271,400	1,095.55	1,111.72	1,094.46	70,430,797	34,940,414	798.0
18/01/2023	1,098.28	553,782,600	1,092.50	1,100.39	1,089.56	63,177,951	28,189,869	698.6
17/01/2023	1,088.29	592,759,400	1,071.37	1,088.29	1,069.86	54,130,182	16,898,898	797.1
16/01/2023	1,066.68	408,111,100	1,062.19	1,067.74	1,057.87	56,914,932	42,688,441	229.4
13/01/2023	1,060.17	475,699,700	1,060.89	1,066.39	1,055.23	42,886,084	160,890,532	-3,036.9
12/01/2023	1,056.39	384,586,100	1,058.52	1,060.97	1,050.27	36,397,691	24,408,567	306.3
11/01/2023	1,055.76	508,219,700	1,058.77	1,065.69	1,054.53	33,373,247	18,902,833	244.8
10/01/2023	1,053.35	423,409,900	1,054.87	1,057.44	1,045.75	60,031,175	36,880,858	437.8
09/01/2023	1,054.21	386,345,500	1,058.28	1,062.12	1,050.95	47,145,047	23,848,946	537.8
06/01/2023	1,051.44	614,634,000	1,055.51	1,065.58	1,047.26	52,774,934	37,823,297	352.2
05/01/2023	1,055.82	496,500,700	1,048.17	1,058.14	1,046.64	58,769,712	27,005,814	676.9
04/01/2023	1,046.35	566,957,000	1,048.31	1,052.60	1,041.56	48,175,922	31,885,296	366.3
03/01/2023	1,043.90	518,145,400	1,011.39	1,043.90	1,011.38	45,182,977	29,845,038	241.2
30/12/2022	1,007.09	344,378,600	1,017.45	1,017.99	1,007.09	51,658,139	37,061,029	508.5
29/12/2022	1,009.29	371,300,500	1,016.06	1,021.96	1,009.29	46,293,169	46,775,336	141.6
28/12/2022	1,015.66	392,271,900	1,008.41	1,020.52	998.97	47,999,345	39,981,934	331.4
27/12/2022	1,004.57	507,205,800	986.07	1,007.88	983.67	70,234,784	30,153,479	772.8
26/12/2022	985.21	566,850,100	1,019.66	1,021.89	985.21	49,961,107	35,484,904	445.3
23/12/2022	1,020.34	423,823,400	1,023.69	1,027.34	1,013.20	45,248,544	35,110,478	235.5
22/12/2022	1,022.61	531,712,600	1,026.49	1,033.18	1,016.54	44,490,934	133,428,948	-2,488.3
21/12/2022	1,018.88	703,570,400	1,033.34	1,033.84	1,005.43	96,693,447	34,776,012	1,658.4
20/12/2022	1,023.13	954,038,800	1,035.82	1,038.74	1,010.08	110,623,413	37,800,544	1,862.6
19/12/2022	1,038.40	852,324,700	1,053.91	1,065.59	1,038.40	74,334,687	66,877,064	105.6
16/12/2022	1,052.48	790,237,300	1,048.62	1,064.79	1,047.16	111,244,864	91,696,521	275.4
15/12/2022	1,055.32	665,769,400	1,049.06	1,062.61	1,049.06	53,983,069	33,859,722	319.1
14/12/2022	1,050.43	667,860,400	1,062.18	1,062.18	1,046.43	59,537,294	60,785,778	27.8
13/12/2022	1,047.45	735,828,900	1,035.76	1,047.45	1,026.30	98,165,666	55,122,948	897.3
12/12/2022	1,032.07	808,782,100	1,059.55	1,065.16	1,032.07	56,924,222	47,850,206	334.6
09/12/2022	1,051.81	725,636,400	1,056.85	1,061.21	1,041.39	59,875,143	41,352,447	450.0
08/12/2022	1,050.53	873,712,400	1,055.21	1,078.09	1,045.98	60,156,403	40,355,517	580.3
07/12/2022	1,041.02	827,948,300	1,046.72	1,059.79	1,034.92	72,423,496	44,122,625	1,001.4
06/12/2022	1,048.69	1,356,936,200	1,088.90	1,089.63	1,048.69	91,880,259	68,023,222	782.2
05/12/2022	1,093.67	1,112,166,800	1,090.97	1,099.45	1,082.59	98,229,193	62,324,448	1,378.4
02/12/2022	1,080.01	1,014,241,900	1,032.67	1,080.01	1,030.81	119,900,407	45,786,876	2,178.4
01/12/2022	1,036.28	1,263,330,500	1,057.97	1,066.28	1,035.62	106,458,912	75,988,731	1,025.0
30/11/2022	1,048.42	956,511,200	1,037.44	1,048.42	1,021.54	123,357,350	87,050,972	1,655.6
29/11/2022	1,032.16	1,101,690,200	1,010.57	1,032.16	998.56	156,870,991	50,287,538	2,637.6
28/11/2022	1,005.69	872,397,100	979.68	1,006.22	979.48	106,811,590	40,200,208	1,685.3
25/11/2022	971.46	554,366,400	956.62	971.46	955.53	67,899,668	28,915,631	962.5
24/11/2022	947.71	482,211,800	941.44	950.03	934.31	64,863,295	51,594,499	290.2
23/11/2022	946	488,928,200	947.81	958.61	942.02	48,890,388	51,511,423	58.3
22/11/2022	952.12	978,732,600	953.78	985.28	948.52	73,441,251	69,477,709	261.5
21/11/2022	960.65	522,726,700	971.58	973.19	956.77	52,845,280	50,604,604	40.3
18/11/2022	969.33	833,798,300	967.18	971.77	939.73	117,963,761	120,649,819	-25.1
17/11/2022	969.26	589,567,300	952.91	972.88	950.90	142,870,324	73,292,137	1,508.0
16/11/2022	942.90	934,066,100	876	945.42	873.78	110,923,411	66,901,465	657.7
15/11/2022	911.90	589,099,000	926.08	929.06	900.17	122,588,616	56,778,351	1,142.2
14/11/2022	941.04	599,309,300	939.94	945.29	923.53	150,904,568	45,673,145	1,701.5
11/11/2022	954.53	646,268,900	954.95	966.70	949.49	174,365,989	37,541,972	2,485.5
10/11/2022	947.24	637,622,500	974.76	976.31	935.78	71,907,035	80,527,757	14.3
09/11/2022	985.59	466,326,400	983.62	994.79	977.93	74,692,762	53,309,200	565.6
08/11/2022	981.65	542,477,500	960.93	981.86	956.97	88,673,963	62,809,894	536.1
07/11/2022	975.19	534,028,100	989.74	996.18	969.61	80,182,599	59,116,761	521.9
04/11/2022	997.15	694,725,300	1,008.23	1,009.96	974.61	55,667,220	64,884,688	-9.6
03/11/2022	1,019.81	404,442,900	1,011.41	1,023.95	1,010.65	28,027,199	25,147,260	251.7
02/11/2022	1,023.19	488,346,900	1,033.51	1,034.73	1,018.64	38,450,502	54,543,849	-248.7
01/11/2022	1,033.75	575,844,000	1,034.77	1,043.53	1,027.39	35,396,708	81,772,991	-761.9
31/10/2022	1,027.94	581,502,900	1,028.24	1,030.32	1,005	60,599,044	53,918,745	228.7
28/10/2022	1,027.36	515,678,600	1,035.41	1,044.57	1,026.53	42,866,640	128,975,644	-3,411.7
27/10/2022	1,028.01	572,328,800	994.82	1,028.01	990.48	53,417,642	60,173,419	-168.5
26/10/2022	985.92	352,376,800	1,000.71	1,004.55	984.71	30,412,187	34,587,484	-56.7
25/10/2022	981.18	670,274,300	980.33	1,011.39	962.45	61,596,171	73,300,947	-85.1
24/10/2022	986.15	547,149,700	1,021.25	1,023.51	977.41	46,982,264	46,960,526	73.3
21/10/2022	1,019.82	642,204,900	1,059.03	1,059.03	1,013.69	47,414,310	84,009,378	-439.0
20/10/2022	1,058.45	352,502,000	1,056.14	1,065.28	1,048.21	38,524,976	38,770,633	184.8
19/10/2022	1,060.07	345,418,600	1,065.08	1,065.99	1,052.29	37,538,889	47,994,757	-80.6
18/10/2022	1,063.66	466,433,900	1,065.60	1,071.74	1,057.71	44,647,541	51,491,700	-28.4
17/10/2022	1,051.58	435,723,100	1,053.46	1,054.05	1,033.59	35,589,808	36,549,389	235.3

Page:
<<
9
10
11
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH