Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2021	1,456.96	1,266,412,300	1,480.52	1,481.21	1,447.14	27,592,858	38,963,558	-620.8
22/12/2021	1,477.67	1,031,093,800	1,485.40	1,489.24	1,471.84	29,622,000	30,266,647	204.5
21/12/2021	1,478.74	866,421,100	1,475.31	1,486.09	1,472.43	31,968,728	30,571,328	50.0
20/12/2021	1,477.33	906,869,900	1,482.09	1,483.85	1,468.88	30,300,860	30,642,419	-17.4
17/12/2021	1,479.79	1,065,320,100	1,481.76	1,487.73	1,476.61	59,526,500	80,860,538	-701.3
16/12/2021	1,476.61	889,612,700	1,481.85	1,482.32	1,468.95	32,802,300	40,311,900	-158.6
15/12/2021	1,475.50	861,484,300	1,476.02	1,481.67	1,468.21	26,458,700	36,307,845	-155.6
14/12/2021	1,476.02	914,795,700	1,476.82	1,485.14	1,469.21	24,448,100	50,727,810	-886.4
13/12/2021	1,476.21	815,155,200	1,471.96	1,481.70	1,470.08	32,246,921	34,344,989	-44.8
10/12/2021	1,463.54	780,120,100	1,470.55	1,475.85	1,461.78	22,733,407	34,825,407	-474.2
09/12/2021	1,467.98	631,261,500	1,448.29	1,467.98	1,446.88	34,062,500	26,670,300	349.9
08/12/2021	1,452.87	732,009,400	1,446.77	1,460.28	1,446.77	26,353,700	33,872,323	-117.8
07/12/2021	1,446.77	691,695,900	1,426.88	1,446.77	1,421.60	41,738,300	34,643,600	299.5
06/12/2021	1,413.58	1,013,743,700	1,446.28	1,452.55	1,400.87	39,355,058	37,501,200	306.7
03/12/2021	1,443.32	1,034,480,600	1,490.40	1,491.20	1,443.32	19,766,513	36,314,313	-438.7
02/12/2021	1,482.05	745,629,400	1,489.12	1,493.84	1,482.05	22,861,995	47,257,795	-739.7
01/12/2021	1,485.19	837,551,800	1,477.85	1,487.68	1,471.30	29,786,300	49,068,556	-1,068.1
30/11/2021	1,478.44	1,049,366,600	1,500.24	1,503.09	1,471.57	29,016,900	45,522,410	-554.9
29/11/2021	1,484.84	983,072,000	1,467.48	1,488.93	1,467.35	42,085,500	46,831,800	-345.5
26/11/2021	1,493.03	1,006,637,100	1,506.69	1,511.68	1,488.83	24,553,672	75,270,672	-2,071.7
25/11/2021	1,500.81	953,098,400	1,496.41	1,505.36	1,490.32	31,880,586	53,721,954	-916.5
24/11/2021	1,488.87	1,073,235,900	1,470.66	1,491.05	1,467.29	30,561,808	53,001,108	-868.5
23/11/2021	1,463.63	839,875,300	1,442.66	1,463.63	1,438.41	30,406,400	26,573,771	163.6
22/11/2021	1,447.25	1,209,419,000	1,453.35	1,466.46	1,442.85	49,543,600	43,296,210	494.2
19/11/2021	1,452.35	1,490,882,800	1,475	1,481.53	1,434.69	32,893,700	54,679,857	-837.7
18/11/2021	1,469.83	1,052,200,900	1,479.39	1,482.87	1,469.83	42,233,842	56,514,992	-473.0
17/11/2021	1,475.85	828,629,100	1,466.45	1,477.04	1,464.78	36,697,500	40,646,716	-213.5
16/11/2021	1,466.45	1,157,402,400	1,472.82	1,476.97	1,459.08	47,023,400	44,517,700	210.9
15/11/2021	1,476.57	1,146,225,600	1,481.75	1,481.96	1,466.01	40,946,900	41,679,600	105.7
12/11/2021	1,473.37	909,366,000	1,462.35	1,474.57	1,453.22	43,294,283	38,273,412	217.6
11/11/2021	1,462.35	1,206,887,000	1,469.22	1,472.89	1,449.18	27,209,428	55,416,882	-1,209.2
10/11/2021	1,465.02	955,160,600	1,465.10	1,470.19	1,457.98	27,342,790	42,373,750	-770.9
09/11/2021	1,461.50	1,003,649,300	1,469.94	1,474.20	1,457.57	46,419,300	50,500,600	7.8
08/11/2021	1,467.57	1,006,323,900	1,461.61	1,470.49	1,456.51	48,069,800	43,593,700	506.7
05/11/2021	1,456.51	844,497,200	1,450.71	1,459.49	1,444.51	31,058,400	28,331,400	227.8
04/11/2021	1,448.34	890,357,900	1,442.89	1,451.98	1,435.84	45,240,900	48,946,900	-73.9
03/11/2021	1,444.30	1,455,441,700	1,460.44	1,463.63	1,444.30	45,477,900	43,613,700	280.4
02/11/2021	1,452.46	972,155,400	1,439.61	1,452.46	1,438.83	28,224,411	45,193,111	-1,169.5
01/11/2021	1,438.97	1,092,936,400	1,449.32	1,451.81	1,435.57	29,805,950	58,123,250	-1,265.6
29/10/2021	1,444.27	946,189,100	1,439.27	1,447.62	1,432.19	45,397,000	44,847,487	59.9
28/10/2021	1,438.01	826,726,500	1,427.89	1,440.64	1,420.42	49,485,400	38,145,800	572.8
27/10/2021	1,423.02	861,686,700	1,397.51	1,423.02	1,395.83	60,384,000	37,960,384	1,027.9
26/10/2021	1,391.63	703,571,700	1,384.12	1,393.03	1,377.56	23,193,900	21,536,200	-88.5
25/10/2021	1,385.40	868,073,700	1,395.45	1,395.72	1,385.40	21,425,435	41,008,035	-1,248.6
22/10/2021	1,389.24	746,799,700	1,384.77	1,393.70	1,384.77	19,128,000	31,750,700	-211.7
21/10/2021	1,384.77	681,412,600	1,397.59	1,398.45	1,384.77	27,705,700	43,410,900	-789.9
20/10/2021	1,393.80	804,215,000	1,398.45	1,401.76	1,376.15	35,160,394	59,090,494	-1,363.4
19/10/2021	1,395.33	605,953,600	1,395.53	1,399.66	1,388.95	31,259,935	38,888,554	-467.3
18/10/2021	1,395.53	764,032,400	1,395.57	1,402.63	1,390.88	30,143,492	43,177,692	-608.3
15/10/2021	1,392.70	743,666,800	1,395.81	1,399.03	1,388	33,286,700	41,675,100	75.0
14/10/2021	1,391.85	690,243,000	1,392.88	1,398.67	1,388.89	52,716,500	61,812,684	-640.8
13/10/2021	1,391.91	608,348,500	1,398.21	1,400.67	1,389.61	22,696,480	32,855,780	-519.3
12/10/2021	1,394.80	707,870,000	1,398.03	1,400.78	1,389.43	41,393,149	44,203,449	-39.5
11/10/2021	1,394.09	721,458,300	1,377.53	1,394.64	1,377.30	36,086,044	26,433,452	420.5
08/10/2021	1,372.73	603,842,600	1,365.99	1,373.18	1,365.93	19,786,700	27,951,300	-129.6
07/10/2021	1,365.99	658,670,400	1,365.54	1,367.64	1,360.57	22,599,260	37,445,360	-578.9
06/10/2021	1,362.82	594,012,900	1,359.63	1,362.82	1,354.63	21,829,419	35,242,219	-525.7
05/10/2021	1,354.63	576,701,100	1,345.43	1,354.63	1,343.48	45,366,461	34,025,534	559.1
04/10/2021	1,339.54	700,605,800	1,337.74	1,347.49	1,334.40	20,563,700	30,652,700	-342.6
01/10/2021	1,334.89	601,963,900	1,339.68	1,344.06	1,332.97	118,492,667	131,378,867	-543.9
30/09/2021	1,342.06	438,294,600	1,341.83	1,348.89	1,341.15	26,301,200	33,210,400	-178.8
29/09/2021	1,339.21	559,164,300	1,338.80	1,340.90	1,328.17	18,374,400	33,076,427	-513.5
28/09/2021	1,339.31	584,057,900	1,319.53	1,341.81	1,316.41	39,296,700	23,906,957	483.3
27/09/2021	1,324.99	720,860,100	1,353.39	1,354.38	1,324.99	24,193,697	30,041,632	-228.7
24/09/2021	1,351.17	627,564,000	1,354.84	1,356.97	1,348.07	30,157,600	21,475,137	155.5
23/09/2021	1,352.76	961,252,500	1,357.65	1,361.09	1,350.43	25,366,300	37,490,300	-372.8
22/09/2021	1,350.68	727,734,800	1,339.84	1,350.71	1,336.63	20,676,200	33,494,800	-203.4
21/09/2021	1,339.84	816,979,400	1,335.96	1,350.48	1,324.82	25,310,800	40,398,300	-449.5
20/09/2021	1,350.48	852,479,800	1,361.12	1,365.92	1,349.18	25,797,293	23,869,400	53.9
17/09/2021	1,352.64	813,151,300	1,347.66	1,356.45	1,347.13	52,283,400	104,211,101	-1,688.0
16/09/2021	1,345.87	570,520,600	1,351.85	1,353.12	1,341.23	32,296,400	49,037,300	-1,319.6
15/09/2021	1,345.83	645,625,800	1,338.11	1,347.70	1,334.97	31,465,500	32,960,590	-13.9
14/09/2021	1,339.70	692,214,900	1,343.38	1,349.13	1,336.84	29,385,107	45,168,581	-753.3
13/09/2021	1,341.43	744,228,400	1,348.07	1,350.69	1,340.50	29,509,200	37,501,500	-431.1
10/09/2021	1,345.31	559,050,700	1,348.74	1,350.43	1,345.07	32,178,900	43,654,300	-750.8
09/09/2021	1,343.98	593,520,900	1,333.61	1,345.59	1,332.67	31,897,800	39,333,355	-536.9
08/09/2021	1,333.61	596,039,700	1,343.92	1,344.49	1,328.35	33,052,600	36,396,700	-482.1
07/09/2021	1,341.90	849,578,800	1,349.13	1,353.66	1,340.32	30,591,200	45,371,810	-825.9
06/09/2021	1,346.39	889,375,400	1,340.71	1,348.36	1,339.80	49,084,600	42,017,051	-289.9
01/09/2021	1,334.65	679,730,000	1,328.54	1,338.02	1,328.26	55,995,034	62,541,434	-617.1
31/08/2021	1,331.47	712,344,100	1,332.62	1,336.14	1,325.69	36,550,200	34,079,700	-188.8
30/08/2021	1,328.14	641,161,300	1,323.39	1,329.62	1,313.20	42,070,538	47,340,038	-388.6
27/08/2021	1,313.20	658,578,200	1,301.12	1,313.20	1,285.16	31,131,000	31,967,600	-384.8
26/08/2021	1,301.12	497,853,400	1,313.18	1,316.26	1,295.77	36,881,984	41,243,582	-402.4
25/08/2021	1,309.55	481,772,400	1,300.74	1,310.16	1,291.70	27,964,383	26,358,035	43.0
24/08/2021	1,298.74	648,543,100	1,304	1,307.56	1,289.16	35,952,755	32,214,805	133.7
23/08/2021	1,298.86	768,105,500	1,322.62	1,327.04	1,298.86	33,447,300	46,335,810	-391.6
20/08/2021	1,329.43	1,171,621,900	1,374.85	1,374.85	1,317.52	29,972,500	48,950,340	-773.5
19/08/2021	1,374.85	653,254,900	1,360.61	1,374.85	1,352.94	54,708,045	67,390,045	-668.5
18/08/2021	1,360.94	641,678,400	1,361.24	1,370.50	1,355.83	18,225,808	53,508,808	-1,901.9
17/08/2021	1,363.09	732,378,200	1,377.70	1,379.70	1,359.11	20,617,700	42,183,000	-1,383.4
16/08/2021	1,370.96	798,944,800	1,357.05	1,372.33	1,357.05	23,478,400	43,025,700	-960.0
13/08/2021	1,357.05	718,718,300	1,352.56	1,357.41	1,336.74	30,163,746	42,095,046	-778.1
12/08/2021	1,353.05	716,513,500	1,356.27	1,364.26	1,353.05	23,389,940	25,223,750	-143.5
11/08/2021	1,357.79	770,571,200	1,365.05	1,374.03	1,357.79	24,280,700	47,104,155	-741.8
10/08/2021	1,362.43	677,981,600	1,367.99	1,370.35	1,358.12	25,561,200	45,910,200	-608.3
09/08/2021	1,359.86	636,278,900	1,337.78	1,361.12	1,334.69	32,012,800	32,253,800	110.1
06/08/2021	1,341.45	682,081,800	1,348.24	1,351.85	1,341.45	27,909,100	27,230,400	37.8
05/08/2021	1,345.55	590,429,600	1,331.14	1,346.62	1,326.80	48,969,480	27,703,380	1,216.9
04/08/2021	1,334.74	626,287,700	1,337.72	1,340.76	1,328.40	43,643,200	23,727,156	818.3

Page:
<<
12
13
14
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH