Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2021	273.52	158,702,767	267.10	273.59	267.10	281,381	865,519	-17.2
10/03/2021	267.10	147,168,549	264.83	267.10	263.56	684,861	1,385,593	-6.3
09/03/2021	264.83	143,878,969	263.42	266.59	263.42	317,100	1,509,755	-15.4
08/03/2021	263.42	143,326,715	259.80	265.43	259.80	385,620	1,413,101	-9.6
05/03/2021	259.80	151,837,717	255.77	260.61	253.99	652,200	919,462	-8.3
04/03/2021	255.77	171,277,656	254.10	257.24	251.41	1,201,600	1,622,009	-13.2
03/03/2021	254.10	118,078,208	247.95	254.10	247.62	559,100	977,078	-7.6
02/03/2021	247.94	111,067,422	252.37	255.06	247.93	992,210	3,086,936	-46.0
01/03/2021	252.37	121,160,252	249.22	252.59	247.66	872,200	1,692,300	-16.8
26/02/2021	249.22	113,027,062	246.20	252.36	244.72	1,984,600	970,069	25.3
25/02/2021	246.20	113,362,762	237.89	246.20	237.89	1,168,600	628,150	10.4
24/02/2021	237.89	148,639,107	238.78	240.54	233.57	1,578,910	1,846,441	-3.9
23/02/2021	238.78	124,703,167	237.97	238.78	232.46	300,200	1,026,971	-5.9
22/02/2021	237.97	104,566,337	231.18	237.97	229.62	1,447,302	545,415	10.9
19/02/2021	231.18	100,487,526	230.96	232.24	229.21	920,740	1,056,062	-13.6
18/02/2021	230.96	124,754,301	230.57	232.27	229.96	937,100	1,419,784	-27.8
17/02/2021	230.02	86,323,384	225.45	230.43	224.04	629,900	558,994	-2.0
09/02/2021	224.90	73,849,671	220.76	225.36	219.76	951,883	2,089,166	-16.9
08/02/2021	221.58	122,185,642	220.76	223.12	220.23	2,678,140	1,337,504	21.7
05/02/2021	223.84	98,632,935	223.68	227.19	221.88	1,046,300	645,951	3.9
04/02/2021	223.68	80,768,986	223.62	225.73	222.57	2,016,600	502,100	27.7
03/02/2021	223.62	117,160,664	215.36	224.39	215.35	1,681,600	637,300	12.3
02/02/2021	215.36	104,307,298	208.85	215.60	207	1,057,092	1,815,029	-7.0
01/02/2021	208.85	101,534,222	213.92	218.46	208.48	869,200	809,050	7.1
29/01/2021	214.21	162,951,162	203.05	214.53	195.19	1,395,176	974,324	6.7
28/01/2021	203.05	119,345,337	220.79	220.77	201.36	1,682,220	699,219	26.6
27/01/2021	220.79	137,352,831	227.82	227.92	218.85	1,787,145	909,020	15.1
26/01/2021	227.82	183,503,721	231.75	234.95	222.62	2,413,100	2,459,800	-1.7
25/01/2021	231.84	146,309,937	240.12	240.28	231.84	1,146,535	2,419,200	-15.9
22/01/2021	240.12	144,572,240	240.27	245.75	233.82	1,878,210	2,807,310	-14.2
21/01/2021	240.27	128,159,184	233.26	243.57	233.29	0	0	0
20/01/2021	233.26	172,499,955	224.02	233.26	222.11	1,906,310	1,771,362	3.5
19/01/2021	224.02	263,670,027	230.50	237.29	220.46	4,240,150	3,578,068	15.9
18/01/2021	230.50	155,722,835	225.47	232.83	225.49	1,681,700	4,802,340	-43.8
15/01/2021	225.47	174,574,053	222.27	227.09	220.82	1,920,910	1,446,411	24.1
14/01/2021	222.27	124,683,342	222.49	222.91	219.66	1,680,600	2,744,516	-17.3
13/01/2021	222.49	197,181,639	221.97	225.02	219.10	1,149,623	4,020,443	-55.8
12/01/2021	221.97	166,570,688	219.30	221.97	216.56	1,189,020	944,229	9.7
11/01/2021	219.12	137,969,521	217.40	221.51	217.40	272,500	2,266,225	-34.0
08/01/2021	217.40	165,060,870	216.23	218.12	215.60	478,200	2,219,317	-27.9
07/01/2021	216.23	152,274,623	211.68	216.23	211.16	422,058	1,577,265	-22.4
06/01/2021	211.68	126,097,649	208.36	212.95	208.36	658,040	1,373,136	-14.2
05/01/2021	208.13	123,520,433	206.28	213.01	205.72	625,143	773,853	-6.8
04/01/2021	206.29	106,271,330	206.28	206.69	206.09	433,980	497,635	-0.7
31/12/2020	203.12	100,281,136	196.94	203.12	194.35	446,048	2,978,365	-28.9
30/12/2020	196.94	110,872,108	197.10	197.32	192.06	789,866	1,372,557	-8.8
29/12/2020	197.10	101,812,186	196.57	197.85	194.21	482,989	1,617,263	-11.6
28/12/2020	196.57	122,251,167	192.46	198.08	192.46	1,143,598	3,301,748	-25.0
25/12/2020	192.46	98,340,719	187.63	192.66	183.90	573,978	2,494,077	-14.0
24/12/2020	187.63	133,096,036	190.25	190.65	184.25	1,149,502	596,819	11.1
23/12/2020	190.25	145,206,159	187.89	191.53	187.01	653,021	1,507,604	-10.0
22/12/2020	187.85	114,509,670	182.11	187.85	180.21	477,470	897,076	1.4
21/12/2020	182.11	115,950,696	177.02	182.12	177.02	711,735	1,043,926	0.2
18/12/2020	177.02	88,928,387	172	177.02	170	507,500	654,791	-0.6
17/12/2020	172	112,313,328	171.62	172.32	169.16	1,052,470	1,436,907	5.2
16/12/2020	171.62	71,382,900	167.87	172.10	167.83	533,609	1,217,220	-0.6
15/12/2020	167.87	100,958,397	165.74	168.76	165.71	881,610	836,308	1.3
14/12/2020	165.74	76,284,345	162.32	166.14	161.60	840,210	1,320,168	0.0
11/12/2020	162.32	54,130,929	159.30	162.40	159.09	788,533	443,270	8.3
10/12/2020	159.30	72,316,606	158.74	161.08	158.74	367,411	697,760	-1.5
09/12/2020	158.74	74,465,678	156.61	159.41	156.58	394,462	876,676	0.6
08/12/2020	156.61	72,802,304	154.20	156.90	154.12	377,518	1,377,182	-4.3
07/12/2020	154.20	58,099,377	152.48	154.20	152.25	715,430	473,583	8.6
04/12/2020	152.48	60,647,496	151.99	153.18	150.98	840,540	879,049	8.6
03/12/2020	151.99	55,280,885	150.80	151.99	150.80	258,170	955,020	-9.8
02/12/2020	150.80	67,293,141	148.93	151.11	148.67	1,147,350	923,842	2.2
01/12/2020	148.93	82,178,695	147.70	149.02	145.57	743,699	603,928	4.7
30/11/2020	147.70	57,834,659	148.17	148.60	147.17	376,480	665,600	-2.2
27/11/2020	148.17	50,992,707	148.40	148.96	147.68	666,880	546,007	12.5
26/11/2020	148.40	62,252,832	148.09	148.90	147.06	832,820	1,007,150	8.6
25/11/2020	148.09	73,244,103	147.58	148.67	147.06	1,678,452	654,832	25.1
24/11/2020	147.58	69,977,550	148.18	149.25	146.32	827,695	2,821,170	-19.3
23/11/2020	148.18	63,270,462	147.21	148.18	146.46	570,420	1,140,048	-5.6
20/11/2020	147.21	61,937,085	146.85	147.57	146	392,900	1,592,079	-27.9
19/11/2020	146.85	56,703,970	146.80	147.41	146.03	148,520	1,183,933	-19.8
18/11/2020	146.80	59,170,462	146.58	147.68	145.70	180,600	1,367,369	-15.9
17/11/2020	146.58	66,052,735	143.38	146.58	143.36	751,220	998,093	-6.5
16/11/2020	143.36	58,094,280	144.74	145.71	143.12	472,710	733,800	-3.6
13/11/2020	144.74	49,269,853	144.62	145.10	143.90	147,300	622,400	-6.7
12/11/2020	144.62	55,452,124	141.82	144.62	141.61	116,520	1,138,100	-12.7
11/11/2020	141.82	43,708,099	141.37	142.06	140.62	775,812	136,560	9.1
10/11/2020	141.37	69,301,876	141.61	143.67	141.24	3,666,825	598,722	14.1
09/11/2020	141.61	53,564,813	139.32	141.61	139.32	489,806	680,400	-1.1
06/11/2020	139.31	32,392,178	138.30	139.31	137.77	598,990	1,620,100	-0.2
05/11/2020	138.30	34,721,880	140.03	140.48	138.18	846,509	235,150	7.1
04/11/2020	140.03	44,208,729	138.56	140.54	138.56	1,302,000	157,100	17.4
03/11/2020	138.58	36,520,429	136.87	138.71	136.86	728,800	2,036,636	-6.5
02/11/2020	136.87	30,168,092	135.34	136.90	135.20	199,030	377,368	-1.3
30/10/2020	135.34	33,869,385	134.37	135.87	133.67	684,200	884,357	1.0
29/10/2020	134.37	42,968,371	134.04	135.43	132.61	678,930	1,681,500	-6.4
28/10/2020	134.04	59,015,088	137.34	137.34	133.90	292,600	283,900	-1.2
27/10/2020	137.13	48,055,584	139.03	139.35	137.13	3,448,819	3,590,306	-1.2
26/10/2020	139.03	55,693,811	141.70	142.31	139.02	632,320	513,025	1.4
23/10/2020	141.70	60,775,692	140.86	142.26	140.85	1,962,647	2,116,568	-2.2
22/10/2020	140.86	41,794,839	140.19	141.42	139.48	935,030	1,166,050	-4.7
21/10/2020	139.98	49,565,097	140.30	141.41	139.97	1,988,210	345,300	22.3
20/10/2020	140.33	46,051,796	140.88	141.31	139.48	832,050	307,058	6.1
19/10/2020	140.88	47,334,961	139.83	141.85	139.71	293,621	261,798	0.7
16/10/2020	139.82	45,056,580	139.65	140.88	138.60	764,700	111,693	8.6
15/10/2020	139.66	62,834,586	137.51	140.62	137.32	869,141	419,187	8.4

Page:
<<
14
15
16
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH