Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2021	1,268.83	542,390,300	1,288.83	1,295.63	1,268.83	25,272,715	29,916,011	-225.9
22/07/2021	1,293.67	484,899,000	1,270.79	1,294.16	1,266.54	25,937,771	32,524,611	-596.1
21/07/2021	1,270.79	387,700,800	1,277.27	1,284.33	1,266.71	24,387,100	46,184,728	-1,433.9
20/07/2021	1,273.29	529,526,200	1,243.51	1,273.29	1,225.52	38,885,400	42,247,800	-375.8
19/07/2021	1,243.51	661,312,300	1,270.18	1,276.55	1,237.79	27,743,034	26,487,034	73.0
16/07/2021	1,299.31	407,835,900	1,298.38	1,304.37	1,296.06	22,724,300	28,377,100	18.2
15/07/2021	1,293.92	410,860,200	1,270.77	1,299.18	1,270.77	49,188,100	29,140,110	702.0
14/07/2021	1,279.91	537,526,800	1,297.54	1,305.37	1,264.68	44,691,380	41,227,580	246.1
13/07/2021	1,297.54	489,817,300	1,305.36	1,307.73	1,278.30	33,300,900	28,274,900	-155.9
12/07/2021	1,296.30	895,935,000	1,338.11	1,340.65	1,270.06	71,123,800	29,053,100	1,357.6
09/07/2021	1,347.14	701,591,000	1,365.28	1,373.51	1,335.90	49,723,900	26,520,676	879.2
08/07/2021	1,374.68	520,186,100	1,381.11	1,385.75	1,363.92	36,388,972	34,094,672	-160.7
07/07/2021	1,388.55	721,213,400	1,361.76	1,388.55	1,334.58	77,029,660	28,542,860	2,106.0
06/07/2021	1,354.79	762,108,800	1,412.93	1,418.99	1,354.79	33,321,883	33,357,383	47.7
05/07/2021	1,411.13	763,287,300	1,420.27	1,421.52	1,394.12	32,056,828	32,410,628	-60.4
02/07/2021	1,420.27	638,260,100	1,422.89	1,424.28	1,415.82	38,492,030	21,516,920	1,910.9
01/07/2021	1,417.08	688,259,900	1,412.15	1,417.27	1,402.18	27,428,500	28,631,000	-285.8
30/06/2021	1,408.55	520,397,700	1,410.83	1,419.61	1,408.18	35,464,912	23,859,777	1,650.8
29/06/2021	1,410.04	597,483,200	1,408.34	1,416.34	1,405.81	24,568,600	27,164,322	9.8
28/06/2021	1,405.81	643,843,600	1,397.96	1,406.02	1,390.56	20,040,100	26,160,577	-237.9
25/06/2021	1,390.12	510,070,000	1,382.11	1,390.12	1,372.80	24,621,400	25,250,590	130.2
24/06/2021	1,379.72	529,135,200	1,376.87	1,384.71	1,372.99	23,691,800	20,238,773	152.3
23/06/2021	1,376.87	635,671,800	1,383.15	1,388.33	1,372.06	23,062,500	21,366,800	154.5
22/06/2021	1,379.97	685,249,500	1,380.84	1,385.98	1,372.63	29,943,800	38,321,406	10.0
21/06/2021	1,372.63	722,673,600	1,373.59	1,381.74	1,367.85	23,006,011	48,925,911	-1,105.6
18/06/2021	1,377.77	741,785,200	1,366.19	1,377.77	1,359.92	49,990,000	49,847,405	354.5
17/06/2021	1,359.92	704,236,700	1,353.84	1,353.84	1,337.49	31,680,060	37,753,349	-132.7
16/06/2021	1,356.52	731,329,200	1,363.85	1,370.14	1,350.73	36,886,294	39,476,106	-109.5
15/06/2021	1,367.36	694,197,500	1,361.58	1,372.72	1,356.59	34,902,500	34,799,000	72.4
14/06/2021	1,361.72	704,021,300	1,352.73	1,368.53	1,352.73	34,729,766	33,324,336	133.7
11/06/2021	1,351.74	694,619,900	1,326.79	1,352.47	1,322.08	38,630,933	30,821,433	555.5
10/06/2021	1,323.58	665,592,200	1,332.90	1,336.71	1,317.49	38,316,122	39,311,422	221.3
09/06/2021	1,332.90	750,693,000	1,323.52	1,339.14	1,312.08	36,460,300	56,488,608	-672.6
08/06/2021	1,319.88	857,967,000	1,355.36	1,364.48	1,318.11	33,983,100	44,739,038	-416.3
07/06/2021	1,358.78	826,169,700	1,374.59	1,375.74	1,347.21	30,421,600	45,865,400	-689.4
04/06/2021	1,374.05	872,452,800	1,367.06	1,374.05	1,360.42	34,240,100	61,181,955	-1,621.6
03/06/2021	1,364.28	841,507,900	1,345.21	1,366	1,340.78	33,083,070	47,318,870	-1,044.2
02/06/2021	1,340.78	740,763,400	1,330.99	1,344.98	1,330.82	27,701,805	46,792,705	-1,227.1
01/06/2021	1,337.78	584,817,500	1,329.47	1,346.34	1,328.84	17,827,200	26,513,609	-583.6
31/05/2021	1,328.05	685,028,300	1,326.65	1,328.05	1,307.56	23,590,706	59,726,797	-1,596.0
28/05/2021	1,320.46	702,181,700	1,307.79	1,323.09	1,300.06	25,310,900	24,019,600	-28.0
27/05/2021	1,303.57	665,777,400	1,318.42	1,319.67	1,299.99	29,949,624	29,215,324	102.0
26/05/2021	1,316.70	659,595,400	1,308.04	1,317.30	1,304.68	24,005,800	20,258,100	87.0
25/05/2021	1,308.58	616,066,700	1,299.19	1,308.58	1,297.23	21,677,400	21,967,233	-38.8
24/05/2021	1,297.98	640,625,700	1,287.50	1,299.83	1,283.93	21,236,900	26,871,100	-393.3
21/05/2021	1,283.93	625,629,100	1,272.84	1,289.03	1,268.46	32,985,400	38,983,395	-294.2
20/05/2021	1,278.22	680,615,500	1,264.62	1,278.22	1,255.78	21,180,422	35,506,387	-528.6
19/05/2021	1,262.49	623,892,200	1,254.78	1,262.71	1,250.58	28,205,962	35,709,234	-295.2
18/05/2021	1,252.68	634,400,100	1,259.57	1,262.22	1,249.02	21,282,300	32,476,900	-657.5
17/05/2021	1,258.70	672,713,200	1,272.55	1,277.83	1,258.50	22,886,300	49,641,685	-1,250.9
14/05/2021	1,266.36	646,009,100	1,266.43	1,271.45	1,259.97	11,294,130	45,486,430	-1,655.0
13/05/2021	1,261.99	652,466,800	1,262.98	1,273.49	1,261.99	22,870,743	44,652,159	-1,131.8
12/05/2021	1,269.09	633,464,200	1,251.97	1,269.09	1,249.18	21,948,410	28,709,510	-539.6
11/05/2021	1,256.04	675,426,300	1,265.11	1,272.55	1,256.04	34,062,100	34,534,519	-300.4
10/05/2021	1,259.58	697,146,500	1,239.96	1,259.58	1,236.85	42,711,590	35,089,890	91.6
07/05/2021	1,241.81	714,688,200	1,245.48	1,250.50	1,231.92	33,268,600	40,550,792	-455.3
06/05/2021	1,250.57	641,117,500	1,255.42	1,261.49	1,246.64	30,777,900	51,459,700	-1,107.7
05/05/2021	1,256.43	654,569,700	1,244.69	1,265.93	1,242.20	22,008,300	40,116,149	-788.4
04/05/2021	1,242.20	685,755,900	1,222.08	1,242.80	1,212.56	41,455,541	57,694,010	-681.6
29/04/2021	1,239.39	590,035,400	1,234.91	1,239.39	1,231.25	31,437,600	34,702,030	-389.8
28/04/2021	1,229.55	565,094,300	1,220.26	1,230.91	1,217.49	37,326,849	26,964,979	389.1
27/04/2021	1,219.75	521,704,000	1,213.84	1,220.96	1,204.14	38,996,200	30,034,100	389.0
26/04/2021	1,215.77	658,568,800	1,251.25	1,251.25	1,214.14	29,805,100	40,892,814	-282.7
23/04/2021	1,248.53	650,003,400	1,227.18	1,248.53	1,216.15	56,886,640	42,847,640	351.0
22/04/2021	1,227.82	698,613,300	1,264.31	1,271.98	1,227.82	31,206,486	50,667,449	-93.5
20/04/2021	1,268.28	744,607,400	1,267.74	1,286.32	1,261.28	36,219,554	46,647,152	-588.8
19/04/2021	1,260.58	739,537,900	1,243.58	1,260.58	1,233.77	27,745,390	42,353,850	-749.4
16/04/2021	1,238.71	917,754,200	1,245.06	1,254.61	1,227.14	25,852,060	34,334,030	-554.9
15/04/2021	1,247.25	738,699,000	1,262.25	1,265.87	1,247.25	23,383,500	42,594,200	-741.6
14/04/2021	1,255.87	786,635,900	1,240.90	1,255.87	1,233.01	23,526,900	44,706,774	-1,210.1
13/04/2021	1,248.33	948,996,600	1,262.44	1,268.02	1,247.66	35,101,180	39,236,280	127.7
12/04/2021	1,252.45	828,755,200	1,236.79	1,252.45	1,231.66	28,240,900	30,937,200	-270.2
09/04/2021	1,231.66	637,649,300	1,231.51	1,234.98	1,227.60	57,958,395	30,157,995	2,312.9
08/04/2021	1,234.89	617,181,800	1,242.38	1,246.40	1,232.26	22,182,500	22,796,000	-17.0
07/04/2021	1,242.38	657,493,400	1,237.39	1,242.38	1,232.52	25,149,000	29,681,600	-153.9
06/04/2021	1,239.96	635,565,900	1,233.37	1,244.63	1,231.14	27,597,400	28,543,180	-13.8
05/04/2021	1,236.05	613,466,100	1,245.28	1,245.28	1,228.18	31,062,265	33,476,165	36.1
02/04/2021	1,224.45	588,762,600	1,225.76	1,228.29	1,221.07	32,984,127	14,120,300	678.7
01/04/2021	1,216.10	616,140,600	1,194.59	1,217.26	1,191.44	35,444,400	37,686,100	29.5
31/03/2021	1,191.44	651,568,100	1,187.44	1,196.45	1,186.40	62,974,830	85,505,600	-5,028.5
30/03/2021	1,186.36	681,706,500	1,179.64	1,187.29	1,172.85	120,764,760	124,320,881	-6,188.6
29/03/2021	1,175.68	575,362,200	1,169.65	1,175.77	1,165.78	26,963,500	29,180,000	-201.4
26/03/2021	1,162.21	611,213,000	1,162.71	1,165.76	1,137.90	23,896,800	31,544,300	-372.2
25/03/2021	1,163.10	591,235,700	1,164.41	1,170.76	1,154.44	28,478,801	37,135,901	256.6
24/03/2021	1,161.81	631,818,400	1,169.42	1,183.45	1,154.22	19,146,300	33,926,609	-398.9
23/03/2021	1,183.45	624,727,100	1,190.28	1,191.47	1,177.10	33,253,833	35,864,533	-338.6
22/03/2021	1,194.43	607,716,400	1,200.05	1,200.21	1,189.31	43,374,030	50,841,161	-475.5
19/03/2021	1,194.05	582,011,200	1,195.47	1,199.67	1,191.96	56,906,824	87,071,224	-1,154.2
18/03/2021	1,200.94	554,147,600	1,196.60	1,200.94	1,186.09	22,916,600	33,149,400	-384.4
17/03/2021	1,186.09	628,147,900	1,178.64	1,186.09	1,176.26	23,155,923	53,524,723	-1,118.8
16/03/2021	1,179.90	607,821,300	1,184.91	1,184.91	1,171.76	15,164,280	24,101,280	-425.9
15/03/2021	1,184.56	616,698,600	1,183.89	1,186.06	1,178.80	18,076,700	27,417,400	-454.5
12/03/2021	1,181.56	571,414,100	1,185.21	1,186.52	1,178.14	24,333,500	27,185,994	-263.0
11/03/2021	1,181.73	568,292,300	1,170.08	1,183.73	1,170.08	21,330,000	29,776,770	-387.5
10/03/2021	1,170.08	547,558,000	1,163.86	1,170.59	1,154.89	125,733,300	138,835,850	-478.2
09/03/2021	1,161.97	575,592,300	1,160.96	1,168.27	1,150.94	18,049,203	55,211,103	-1,223.1
08/03/2021	1,168.27	608,624,800	1,180.33	1,181.25	1,164.02	18,959,362	52,413,162	-1,223.6
05/03/2021	1,168.69	537,313,300	1,164.19	1,169.56	1,155.60	24,168,350	68,331,550	-1,628.1
04/03/2021	1,168.52	612,855,400	1,191.78	1,191.90	1,159.48	25,577,400	33,451,400	-283.3
03/03/2021	1,186.95	563,365,200	1,184.73	1,189.18	1,180.25	24,734,607	37,184,067	-491.5

Page:
<<
11
12
13
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH