Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2022	1,268.43	616,951,500	1,238.12	1,268.43	1,234.17	36,423,400	32,710,241	6.0
24/05/2022	1,233.38	479,498,700	1,218.87	1,233.38	1,203.28	39,069,700	40,498,421	195.9
23/05/2022	1,218.81	488,979,100	1,246.56	1,246.58	1,207.99	32,633,200	42,666,746	-436.1
20/05/2022	1,240.71	465,793,600	1,241.07	1,252.96	1,232.33	29,979,800	43,278,600	-421.0
19/05/2022	1,241.64	459,858,400	1,211.31	1,246.66	1,211.07	41,958,585	48,411,185	-125.6
18/05/2022	1,240.76	514,538,800	1,240.06	1,249.84	1,222.92	51,194,500	53,666,420	178.4
17/05/2022	1,228.37	542,868,100	1,164.32	1,228.37	1,156.54	55,855,800	55,181,200	-35.0
16/05/2022	1,171.95	551,353,400	1,208.05	1,215.96	1,170.59	46,837,700	37,366,600	256.6
13/05/2022	1,182.77	736,096,200	1,235.03	1,237.80	1,180.60	82,580,100	60,730,964	587.9
12/05/2022	1,238.84	516,642,600	1,290.04	1,291.65	1,238.05	35,108,800	45,154,506	-107.5
11/05/2022	1,301.53	380,880,400	1,295.39	1,305.17	1,277.91	34,360,900	38,924,700	-94.8
10/05/2022	1,293.56	600,766,800	1,240.93	1,293.56	1,232.57	63,581,800	42,798,012	722.4
09/05/2022	1,269.62	627,609,200	1,313.49	1,314.52	1,265.54	47,904,000	35,921,420	574.2
06/05/2022	1,329.26	510,678,900	1,333.55	1,350.09	1,328.13	38,102,800	39,672,200	-67.8
05/05/2022	1,360.68	510,234,300	1,361.62	1,362.18	1,331.41	35,702,940	27,787,640	306.2
04/05/2022	1,348.68	498,884,800	1,366.11	1,366.39	1,348.68	17,290,600	26,955,300	-305.3
29/04/2022	1,366.80	532,838,100	1,347.08	1,369.31	1,343.24	61,039,300	59,660,110	95.2
28/04/2022	1,350.99	458,334,600	1,353.48	1,358.07	1,344.10	29,001,900	41,432,200	-307.6
27/04/2022	1,353.77	485,406,800	1,331.73	1,355.92	1,314.81	36,524,406	51,348,906	-253.2
26/04/2022	1,341.34	673,169,600	1,285.40	1,341.34	1,261.40	78,273,820	40,949,920	1,039.9
25/04/2022	1,310.92	696,873,600	1,377.83	1,382.13	1,298.38	64,519,000	56,875,772	226.2
22/04/2022	1,379.23	799,750,600	1,378.28	1,392.89	1,352.43	80,421,300	51,194,800	923.8
21/04/2022	1,370.21	741,348,500	1,369.80	1,392.33	1,356.58	73,936,500	37,980,599	936.4
20/04/2022	1,384.72	652,803,300	1,401.63	1,410.64	1,384.72	57,566,500	35,694,540	439.3
19/04/2022	1,406.45	666,337,000	1,435.82	1,442.04	1,406.45	55,474,478	44,908,278	274.9
18/04/2022	1,432.60	790,646,000	1,456.47	1,456.47	1,425.07	44,436,800	35,843,800	10.7
15/04/2022	1,458.56	639,722,900	1,470.53	1,478.95	1,456.39	28,147,200	28,809,086	104.8
14/04/2022	1,472.12	498,914,000	1,483.08	1,484.34	1,471.75	22,191,700	29,701,800	-218.4
13/04/2022	1,477.20	636,344,500	1,459.48	1,477.20	1,448.52	37,694,800	24,410,600	1,490.8
12/04/2022	1,455.25	656,188,800	1,487.86	1,490.58	1,455.25	32,513,990	41,407,490	-271.9
08/04/2022	1,482	741,103,600	1,504.31	1,507.73	1,482	25,217,700	40,701,124	-310.4
07/04/2022	1,502.35	763,664,700	1,524.12	1,524.92	1,502.35	28,809,230	54,963,030	-532.5
06/04/2022	1,522.90	912,695,000	1,510.69	1,523.75	1,507.62	29,508,700	28,432,800	113.4
05/04/2022	1,520.03	663,110,500	1,521.37	1,527.57	1,519.28	23,734,400	31,290,100	-275.2
04/04/2022	1,524.70	734,587,100	1,528.87	1,530.95	1,522.82	37,011,250	40,237,550	-2.3
01/04/2022	1,516.44	881,661,100	1,489.48	1,516.87	1,484.13	42,111,000	36,579,846	412.3
31/03/2022	1,492.15	633,286,300	1,492.50	1,498.41	1,488.27	26,425,600	25,867,800	337.8
30/03/2022	1,490.51	880,911,900	1,491.92	1,503.89	1,483.90	30,178,100	31,487,600	123.9
29/03/2022	1,497.76	687,922,600	1,487.57	1,498.45	1,487.57	28,904,470	30,841,780	22.2
28/03/2022	1,483.18	988,984,900	1,490.28	1,496.79	1,473.80	27,145,100	32,639,200	-87.2
25/03/2022	1,498.50	724,086,800	1,500.17	1,503.29	1,494.55	34,131,900	35,684,500	-50.9
24/03/2022	1,498.26	753,772,900	1,503.91	1,505.39	1,495.18	27,547,000	35,893,408	-114.9
23/03/2022	1,502.34	788,727,300	1,505.76	1,513.90	1,501.67	73,216,209	57,108,234	1,020.0
22/03/2022	1,503.78	905,037,000	1,500.08	1,507.71	1,498.48	37,383,700	31,290,100	541.7
21/03/2022	1,494.95	727,377,200	1,469.10	1,494.95	1,469.10	44,582,000	16,705,800	1,104.7
18/03/2022	1,469.10	745,610,800	1,466.14	1,474.86	1,465.57	78,341,800	80,407,400	-218.1
17/03/2022	1,461.34	683,175,800	1,466.56	1,467.74	1,459.14	34,278,600	36,122,700	135.6
16/03/2022	1,459.33	544,662,700	1,459.97	1,462.98	1,453.91	25,383,503	35,008,377	-300.3
15/03/2022	1,452.74	641,644,500	1,445.05	1,453.07	1,437.27	41,530,000	52,544,730	-429.6
14/03/2022	1,446.25	815,892,100	1,459.28	1,466.54	1,439.19	36,221,900	52,429,176	-725.2
11/03/2022	1,466.54	855,643,700	1,478.23	1,480.29	1,458.88	21,636,300	33,393,400	-544.9
10/03/2022	1,479.08	629,092,200	1,473.74	1,488.59	1,473.74	24,360,200	40,461,500	-744.2
09/03/2022	1,473.74	888,352,600	1,478.16	1,482.86	1,462.80	24,710,170	47,491,346	-1,069.6
08/03/2022	1,473.71	982,168,800	1,499.05	1,499.05	1,473.71	28,078,400	60,669,662	-1,519.4
07/03/2022	1,499.05	941,752,700	1,500.65	1,505.33	1,493.87	32,742,100	68,576,100	-1,464.8
04/03/2022	1,505.33	873,323,700	1,506.79	1,509.19	1,501.39	58,297,000	48,174,800	475.2
03/03/2022	1,505	902,783,400	1,492.42	1,505	1,485.52	44,469,970	28,822,066	549.7
02/03/2022	1,485.52	914,957,200	1,499.37	1,500.41	1,479.55	28,704,700	55,374,600	-1,165.3
01/03/2022	1,498.78	796,368,600	1,493.41	1,501.73	1,490.13	41,755,600	32,208,310	148.5
28/02/2022	1,490.13	693,212,400	1,499.31	1,502.36	1,487.57	29,861,600	48,919,200	-794.6
25/02/2022	1,498.89	736,050,400	1,504.37	1,512.05	1,494.85	37,149,500	37,177,125	-64.8
24/02/2022	1,494.85	1,133,051,100	1,511.84	1,513.25	1,473.76	45,624,100	63,956,500	-176.3
23/02/2022	1,512.30	660,165,300	1,509.42	1,520.78	1,503.47	29,987,750	28,326,850	154.2
22/02/2022	1,503.47	875,383,700	1,497.46	1,510.84	1,484.81	28,144,500	34,536,100	-108.9
21/02/2022	1,510.84	737,693,400	1,504.96	1,516.63	1,500.97	27,106,700	25,352,900	175.9
18/02/2022	1,504.84	672,537,800	1,494.30	1,507.99	1,492.38	30,706,100	29,583,000	102.1
17/02/2022	1,507.99	588,111,300	1,492.56	1,507.99	1,492.10	37,766,000	26,049,300	767.7
16/02/2022	1,492.10	617,187,300	1,499.03	1,499.50	1,486.68	45,839,717	45,960,517	-11.6
15/02/2022	1,492.75	572,156,100	1,473.92	1,495.56	1,470.06	45,911,600	34,534,600	980.6
14/02/2022	1,471.96	751,563,900	1,485.75	1,495.99	1,471.96	26,932,500	40,639,238	-295.0
11/02/2022	1,501.71	577,407,200	1,503.37	1,508.54	1,499.06	45,838,547	57,852,645	-532.8
10/02/2022	1,506.79	628,938,000	1,505.38	1,512.88	1,495.70	61,217,520	74,664,420	-736.9
09/02/2022	1,505.38	754,188,100	1,500.78	1,511.72	1,499.53	53,794,100	52,250,200	213.5
08/02/2022	1,500.99	697,228,100	1,495.58	1,503.33	1,491.78	34,912,400	44,177,899	-350.4
07/02/2022	1,497.66	551,698,200	1,497.55	1,505.69	1,478.96	50,563,300	43,332,300	305.9
28/01/2022	1,478.96	663,924,300	1,471.47	1,484.48	1,465.22	73,998,900	61,048,400	337.3
27/01/2022	1,470.76	522,667,600	1,475.45	1,486.39	1,464.06	44,545,900	36,911,700	143.8
26/01/2022	1,481.58	767,576,600	1,485.83	1,490.45	1,478.41	59,915,800	46,834,700	318.5
25/01/2022	1,479.58	706,092,300	1,433.20	1,479.58	1,424.36	72,551,600	36,119,400	1,291.4
24/01/2022	1,439.71	796,675,500	1,465.33	1,472.89	1,432.18	35,164,700	44,915,720	-224.2
21/01/2022	1,472.89	784,569,900	1,470.96	1,477.23	1,463.06	32,195,000	63,641,162	-1,118.7
20/01/2022	1,465.30	762,449,400	1,439.06	1,469.08	1,432.58	33,817,600	37,451,300	-151.1
19/01/2022	1,442.79	557,995,700	1,444.60	1,449.11	1,434.46	39,650,690	72,441,071	-4,806.9
18/01/2022	1,438.94	691,087,800	1,444.16	1,452.84	1,424.65	58,606,500	31,029,555	896.5
17/01/2022	1,452.84	926,487,900	1,499.47	1,503.86	1,452.84	45,193,400	43,436,399	199.1
14/01/2022	1,496.02	734,088,500	1,477.34	1,503.25	1,476.68	40,354,400	19,505,600	768.2
13/01/2022	1,496.05	977,115,800	1,519.79	1,522.60	1,495.13	32,481,100	39,173,900	-120.7
12/01/2022	1,510.51	1,104,610,300	1,491.30	1,510.51	1,464.49	40,101,900	35,795,300	433.1
11/01/2022	1,492.31	1,219,558,100	1,506.73	1,512.05	1,488.40	40,320,000	42,558,400	101.4
10/01/2022	1,503.71	1,315,951,200	1,530.74	1,536.45	1,503.71	41,726,700	51,812,025	-474.9
07/01/2022	1,528.48	951,525,400	1,534.44	1,534.52	1,524.96	43,711,500	56,624,321	-476.8
06/01/2022	1,528.57	1,087,239,800	1,518.94	1,536.24	1,518.18	43,763,300	48,093,170	-272.7
05/01/2022	1,522.50	987,023,800	1,529.06	1,535.82	1,522.50	34,811,600	35,956,600	-260.2
04/01/2022	1,525.58	839,676,500	1,508.15	1,526.69	1,498.28	43,843,300	30,762,400	434.8
31/12/2021	1,498.28	846,534,300	1,490.25	1,499.07	1,485.97	25,287,900	24,244,500	121.4
30/12/2021	1,485.97	724,365,200	1,491.24	1,493.38	1,484.82	18,695,900	17,860,298	67.2
29/12/2021	1,485.82	793,769,800	1,498.30	1,498.91	1,485.82	21,428,900	15,797,100	231.1
28/12/2021	1,494.39	933,584,700	1,497.16	1,499.77	1,483.97	41,792,200	28,285,917	367.9
27/12/2021	1,488.88	715,824,500	1,485.10	1,490.12	1,469.91	24,746,600	13,894,500	441.1
24/12/2021	1,477.03	855,008,900	1,465	1,478.80	1,456.32	24,964,900	27,620,200	21.3

Page:
<<
11
12
13
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH