Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/12/2020	1,083.45	756,114,347	1,081.85	1,084.23	1,077.06	23,521,010	29,637,840	-99.9
21/12/2020	1,081.08	713,662,252	1,071.62	1,081.60	1,070.86	23,026,340	27,757,530	39.6
18/12/2020	1,067.46	623,638,382	1,055.75	1,068.56	1,055.75	41,184,540	40,122,650	9.3
17/12/2020	1,051.77	667,888,063	1,065.85	1,065.85	1,051.42	19,492,210	45,682,350	-848.0
16/12/2020	1,066.99	591,566,382	1,058.34	1,066.99	1,057.21	20,329,140	33,343,955	-301.0
15/12/2020	1,055.27	675,180,208	1,062.02	1,067.45	1,052.01	22,724,290	52,673,094	-1,020.9
14/12/2020	1,064.09	583,588,995	1,048.97	1,064.09	1,048.97	27,527,200	53,072,634	-643.2
11/12/2020	1,045.96	463,771,359	1,033.19	1,045.96	1,030.06	26,964,267	27,377,730	473.7
10/12/2020	1,030.91	626,451,597	1,041.65	1,044.10	1,030.91	30,162,150	33,720,134	97.7
09/12/2020	1,039.13	586,051,690	1,029.26	1,039.55	1,029.26	23,050,540	24,065,040	39.2
08/12/2020	1,029.26	527,667,121	1,029.98	1,032.58	1,025.63	22,694,830	27,820,370	-137.7
07/12/2020	1,029.98	520,338,686	1,024.34	1,030.41	1,022.14	24,811,760	19,126,860	206.7
04/12/2020	1,021.49	553,590,343	1,019.80	1,025.17	1,018.67	28,453,550	32,313,376	-57.3
03/12/2020	1,019.80	518,905,499	1,016.73	1,020.35	1,014.06	35,918,000	22,497,460	418.1
02/12/2020	1,014.32	684,524,912	1,008.77	1,015.86	1,007.91	33,878,930	94,524,684	-1,020.0
01/12/2020	1,008.87	583,307,874	988.71	1,008.87	988.71	32,709,100	24,950,920	220.3
30/11/2020	1,003.08	532,930,170	1,011.82	1,012.50	1,002.61	24,633,750	33,476,334	-165.1
27/11/2020	1,010.22	446,435,493	1,006.68	1,010.22	1,004	32,863,631	41,061,298	-151.4
26/11/2020	1,005.97	493,557,788	999.24	1,005.97	994.91	21,896,922	40,080,522	-528.7
25/11/2020	999.94	475,736,585	1,000.39	1,002.31	996.80	22,283,880	27,986,114	-163.2
24/11/2020	995.76	550,067,967	996.55	997.99	984.92	29,086,324	27,908,736	127.0
23/11/2020	994.19	489,689,829	991.87	995.90	985.38	23,517,060	24,539,910	160.3
20/11/2020	990	501,052,016	984.71	990	980.72	21,355,990	21,828,470	94.2
19/11/2020	983.26	500,118,822	975.32	983.26	974.33	0	0	0
18/11/2020	973.53	478,682,286	969.48	974.30	966.32	22,921,060	18,423,640	479.9
17/11/2020	968.90	400,955,086	955.52	968.90	953.22	25,042,402	31,301,641	-127.5
16/11/2020	950.79	518,930,355	970.11	972.98	950.50	20,754,521	33,132,221	-415.4
13/11/2020	966.29	457,828,978	959.56	966.29	959.13	20,807,780	20,383,380	216.3
12/11/2020	959.28	343,912,246	953.97	959.28	953.62	14,584,120	18,654,109	-126.0
11/11/2020	952.22	376,513,728	954.46	956.65	947.61	19,595,660	36,214,100	-586.2
10/11/2020	951.90	456,747,250	962.68	963.47	951.90	19,274,175	40,994,837	-753.7
09/11/2020	951.99	393,195,035	942.15	951.99	942.15	21,171,510	27,480,010	-231.7
06/11/2020	938.29	268,232,099	939.73	941.20	934.63	11,659,830	18,480,810	-154.2
05/11/2020	937.75	304,332,571	940.32	945.51	937.75	14,066,964	15,620,564	13.4
04/11/2020	939.76	350,871,986	935.41	943.56	933.86	10,463,670	28,637,413	-625.8
03/11/2020	935.41	318,702,179	936.73	937.57	932.18	11,035,189	25,998,609	-653.5
02/11/2020	933.68	297,601,123	926.09	933.68	924.14	9,990,680	23,758,660	-511.3
30/10/2020	925.47	312,753,239	925.41	926.32	911.20	16,194,510	30,482,530	-567.5
29/10/2020	919.08	436,132,930	916.49	925.84	914.33	19,895,090	18,931,200	-334.7
28/10/2020	921.05	456,058,310	942.82	946.91	921.05	22,920,589	32,537,109	-497.6
27/10/2020	946.47	455,852,375	950.80	954.72	946.28	34,838,651	37,569,581	-184.7
26/10/2020	950.80	428,249,098	967.52	970.15	950.80	170,323,890	387,612,060	-8,825.3
23/10/2020	961.26	452,492,266	953.45	961.26	953.14	45,388,707	54,230,547	-252.3
22/10/2020	949.90	365,115,464	938.06	949.90	933.78	27,992,051	41,499,841	-614.8
21/10/2020	939.03	412,650,340	947.16	948.20	939	22,941,160	31,686,980	-361.1
20/10/2020	944.42	444,327,632	941	944.54	937.32	25,829,137	58,078,361	-877.5
19/10/2020	943.69	389,468,232	945.01	946.29	941.92	20,969,803	30,714,093	-354.7
16/10/2020	943.30	443,329,721	944.03	946.23	935.98	28,796,480	39,825,710	-383.1
15/10/2020	942.76	470,505,206	945.28	945.93	938.70	31,014,147	39,111,417	-267.1
14/10/2020	940.18	474,920,831	931.89	940.18	931.89	66,183,391	85,180,541	-545.8
13/10/2020	929.86	359,015,145	926.76	930.96	923.78	14,841,711	14,693,811	-28.6
12/10/2020	925.83	457,229,293	930.78	933.13	923.28	16,195,670	29,233,476	-368.5
09/10/2020	924	388,133,119	919.48	924	917.70	17,366,180	17,593,037	-29.7
08/10/2020	918.84	470,304,445	922.08	922.08	914.04	23,134,112	29,092,602	-98.4
07/10/2020	919.72	523,961,365	913.62	923.57	912.69	15,680,630	21,836,627	-174.8
06/10/2020	915.67	496,132,393	918.11	918.93	912.77	23,365,320	22,089,188	-83.2
05/10/2020	914.68	456,101,119	913.77	915.55	910.96	22,650,330	27,710,651	-233.0
02/10/2020	909.91	527,158,154	914.09	916.67	897.72	11,422,940	24,199,110	-278.5
01/10/2020	914.09	352,448,619	910.13	914.09	909.13	8,480,340	18,071,978	-263.4
30/09/2020	905.21	340,685,594	904.34	907	900.44	9,877,222	16,008,652	-263.0
29/09/2020	905.28	439,634,973	916.63	917.49	904.69	19,561,240	38,998,894	-610.2
28/09/2020	912.50	420,240,133	911.20	913.60	910.04	15,965,380	25,050,350	-394.8
25/09/2020	908.27	361,232,130	910.78	911.30	905.56	8,617,910	17,272,580	-161.3
24/09/2020	908.58	398,464,411	910.53	914.51	907.32	18,581,080	21,715,210	-124.7
23/09/2020	912.50	392,506,597	908.97	913.52	908.97	18,442,027	18,466,527	71.1
22/09/2020	906.19	401,407,999	905.90	909.69	902.47	15,955,740	14,948,580	36.1
21/09/2020	907.94	403,435,014	904.50	909.78	904.50	18,054,260	18,597,300	90.2
18/09/2020	900.95	361,844,377	896.08	902.11	895.82	23,109,750	28,634,770	-107.2
17/09/2020	894.04	395,454,931	897.47	899.41	890.93	19,733,650	25,819,590	-150.2
16/09/2020	897.47	290,433,568	897.43	897.58	894.63	8,324,410	15,346,040	-164.4
15/09/2020	896.26	381,798,801	896.61	898.74	894.66	14,096,320	23,750,975	-387.5
14/09/2020	894.57	364,431,541	891.89	895.31	891.89	14,031,210	29,051,336	-441.4
11/09/2020	888.97	309,908,605	888.82	890.98	885.20	16,342,530	29,856,220	-346.9
10/09/2020	888.82	387,236,519	896.21	896.78	888.82	79,734,646	28,748,190	4,740.9
09/09/2020	889.32	318,443,237	883.68	892.40	881.57	15,615,880	20,716,080	-190.6
08/09/2020	890.14	294,020,747	891.61	894.58	884.88	15,804,943	23,437,040	-411.0
07/09/2020	888.25	434,062,933	903.85	905.80	888.25	0	0	0
04/09/2020	901.54	346,438,791	896.02	903.11	893.86	29,280,790	29,147,520	-14.6
03/09/2020	903.97	370,489,521	898.25	904.32	896.26	43,734,993	32,307,427	356.9
01/09/2020	891.73	316,999,969	882.40	892.51	880.79	20,988,374	24,075,886	-200.1
31/08/2020	881.65	352,651,008	884	888.44	879.26	12,581,590	26,573,919	-287.0
28/08/2020	878.98	398,321,424	878.79	885.86	877.70	11,993,350	58,209,578	-1,258.0
27/08/2020	874.71	325,718,147	872.38	875.71	871.93	14,690,950	23,633,897	-355.7
26/08/2020	873.47	352,376,560	873.62	876.97	871.78	15,175,640	27,024,400	-370.0
25/08/2020	874.12	399,065,173	870.92	877.57	870.92	9,620,930	22,685,340	-485.5
24/08/2020	868.68	381,517,543	860.35	868.68	860.35	18,691,151	28,922,401	-414.9
21/08/2020	854.78	286,817,402	849.99	856.45	849.69	13,995,571	19,131,649	-263.8
20/08/2020	848.21	285,685,594	851.21	856.99	847.44	35,172,460	24,839,240	1,436.7
19/08/2020	851.21	240,147,222	847.19	853.15	846.22	10,706,590	10,368,140	-16.8
18/08/2020	846.43	227,510,848	850.15	851.06	845	10,616,200	16,436,640	-286.7
17/08/2020	850.15	237,510,681	850.50	852.05	841.62	4,219,430	7,779,150	-83.8
14/08/2020	850.74	304,706,001	854.29	860.32	848.48	7,816,480	22,188,300	-212.8
13/08/2020	855.05	256,244,523	849.96	855.19	849.93	11,354,030	18,439,540	-135.0
12/08/2020	846.92	272,493,250	844.23	848.54	842.88	11,008,930	19,611,660	-96.7
11/08/2020	843.08	249,000,304	847.61	847.61	840.35	14,042,880	21,689,340	-125.4
10/08/2020	843.20	309,297,390	845.89	849.52	843.20	14,605,984	19,048,098	-203.2
07/08/2020	841.46	259,884,838	840.65	844.33	836.84	10,493,950	15,966,980	-97.9
06/08/2020	840.04	257,016,920	838.01	844.16	833.56	13,278,500	14,474,110	6.2
05/08/2020	837.80	306,639,158	826.43	839.52	820.74	17,364,810	16,756,260	-1.2
04/08/2020	827.57	277,448,893	822.86	827.57	820.20	13,854,069	18,303,579	-115.4

Page:
<<
10
11
12
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH