Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2019	971.54	145,310,081	973.31	974.96	969.55	11,666,363	9,503,593	125.6
28/05/2019	972	148,990,818	977.02	978.80	969.51	18,193,370	17,869,677	11.8
27/05/2019	975.14	138,466,161	970.73	975.40	970.41	9,625,940	8,980,060	68.2
24/05/2019	970.03	128,053,180	976.59	983.14	970.03	12,302,096	20,393,886	-304.7
23/05/2019	982.71	107,963,620	982	984.57	977.17	39,675,076	44,322,036	-105.8
22/05/2019	983.78	127,215,170	986.66	992.26	982.68	16,434,150	14,897,840	-17.3
21/05/2019	986.29	124,573,780	989.67	992.84	986.07	61,778,523	15,628,025	5,591.7
20/05/2019	987.13	134,337,940	975.95	987.13	974.47	6,686,120	9,903,820	-47.2
17/05/2019	976.48	120,457,430	977.85	980.04	974.91	12,836,210	12,042,980	5.1
16/05/2019	975.69	129,973,620	976.96	981.22	975.69	13,558,028	17,827,200	-190.3
15/05/2019	975.64	154,156,590	967.95	977.65	967.95	8,967,740	14,247,120	-179.3
14/05/2019	965.34	135,189,670	952.13	965.34	952.13	10,100,630	15,949,310	-184.8
13/05/2019	958.54	124,693,720	952.11	958.54	951.76	17,061,900	20,241,030	-111.3
10/05/2019	952.55	114,647,770	950.37	953.92	947.85	7,682,480	14,103,543	-223.1
09/05/2019	947.01	114,863,670	950.66	953.66	944.91	55,775,752	59,857,462	-122.3
08/05/2019	951.22	118,717,980	950.10	953.88	947.86	12,334,760	16,871,230	-97.5
07/05/2019	957.56	121,330,080	961.31	965.61	955.42	16,246,850	20,425,740	-159.3
06/05/2019	957.97	133,510,960	964.37	964.89	955.41	7,139,700	5,573,960	77.2
03/05/2019	974.14	127,740,220	976.77	977.13	971.75	9,406,460	9,118,500	46.4
02/05/2019	978.50	123,917,210	978.81	979.93	975.51	14,121,822	15,346,682	45.5
26/04/2019	979.64	107,350,700	972.86	979.64	970.73	6,527,232	6,355,132	21.6
25/04/2019	974.13	112,382,890	976.46	976.46	971.92	15,370,270	16,830,400	-10.8
24/04/2019	976.92	121,107,830	969.66	978.71	969.66	12,740,050	7,683,390	205.5
23/04/2019	968	112,653,940	964.84	970.98	964.35	11,690,700	18,355,300	-212.8
22/04/2019	965.86	115,805,120	963.78	966.69	959.33	6,673,120	6,090,200	72.2
19/04/2019	966.21	96,080,150	968.27	971.73	965.46	3,204,780	4,536,850	-29.8
18/04/2019	962.30	137,181,210	969.50	973.73	962.05	8,188,030	5,886,820	171.2
17/04/2019	972.10	148,469,420	978.21	980.71	972.10	16,077,938	14,018,758	151.2
16/04/2019	977.17	130,941,660	970.87	978.53	963.06	12,660,740	9,680,200	176.7
12/04/2019	982.90	111,898,230	984.66	984.69	980.26	7,398,890	8,789,434	32.6
11/04/2019	985.95	117,588,860	984.46	985.95	981.06	4,766,110	7,651,640	-70.4
10/04/2019	981.91	136,497,840	984.79	987.27	976.83	7,896,220	8,048,590	78.2
09/04/2019	988.48	152,345,600	999.89	1,000.02	987.82	9,296,980	15,710,080	-277.5
08/04/2019	997.56	146,953,600	991.65	997.56	989.33	10,990,402	8,411,262	144.7
05/04/2019	989.26	129,755,950	988.09	990.38	986.39	9,993,316	13,310,036	-86.4
04/04/2019	986.91	131,989,370	987.47	989.08	982.94	10,333,460	11,232,570	-33.5
03/04/2019	984.46	128,758,900	984.74	985.26	980.30	13,657,600	13,800,960	-80.7
02/04/2019	985.81	139,423,310	994.87	996.41	985.48	16,653,280	13,270,950	257.3
01/04/2019	988.53	137,258,330	984.89	988.53	982.80	9,544,900	8,223,010	98.4
29/03/2019	980.76	131,921,800	985.35	988.24	980.76	31,184,233	26,463,843	114.3
28/03/2019	982.98	122,202,110	973.44	983.18	972.60	18,599,520	16,987,750	117.4
27/03/2019	975.91	112,974,060	976.67	979.32	972.25	14,597,192	12,795,455	62.5
26/03/2019	969.79	139,645,020	975.44	978.99	966.90	13,840,675	18,790,170	-143.9
25/03/2019	970.07	177,632,670	976.53	976.53	964.76	19,264,888	14,482,918	147.6
22/03/2019	988.71	151,811,080	984.90	990.07	981.30	37,729,030	31,415,280	197.7
21/03/2019	981.78	182,708,030	1,005.12	1,006.37	981.78	12,119,910	11,159,840	98.7
20/03/2019	1,002.30	180,045,630	1,002.86	1,003.25	992.02	85,255,682	84,284,610	19.2
19/03/2019	1,006.59	198,984,160	1,013.75	1,014.51	1,004.22	19,158,650	19,064,648	170.2
18/03/2019	1,011.86	188,364,570	1,007.92	1,013.29	1,007.92	17,706,700	22,321,880	-107.6
15/03/2019	1,004.12	207,003,710	1,008.22	1,008.22	1,001.10	25,753,234	29,463,794	-218.6
14/03/2019	1,008.44	182,827,760	1,006.37	1,011.39	1,002.09	19,505,360	22,402,545	-46.1
13/03/2019	1,005.41	197,620,220	1,003.75	1,009.77	1,003.01	18,034,305	15,053,655	87.6
12/03/2019	1,001.32	179,893,460	991.14	1,001.32	990.46	15,156,651	15,606,391	19.0
11/03/2019	984.60	142,651,930	982.94	987.11	981.34	12,646,520	14,559,690	-40.0
08/03/2019	985.25	176,347,260	987.89	991.98	984.48	9,537,353	10,597,751	-58.9
07/03/2019	994.03	187,770,040	995.65	1,004.55	994.03	14,761,269	18,029,070	-55.0
06/03/2019	994.49	189,551,540	993.01	994.49	985.51	14,625,511	14,378,315	21.6
05/03/2019	992.45	243,416,220	990.08	1,000.25	987.92	30,451,516	28,161,796	46.6
04/03/2019	993.99	209,754,090	983.50	994.46	983.33	15,546,979	17,829,440	-149.4
01/03/2019	979.63	147,716,480	971.05	980.82	970.54	9,878,837	11,429,685	-103.6
28/02/2019	965.47	197,428,310	989.84	990.25	965.47	15,758,470	25,582,410	-350.5
27/02/2019	990.27	204,616,980	989.61	994.46	988.09	18,231,444	20,005,704	-48.9
26/02/2019	987.06	209,790,990	991.63	996.44	979.24	18,812,350	15,386,140	53.2
25/02/2019	994.43	192,681,550	996.06	999.90	992.72	24,006,930	24,316,200	100.2
22/02/2019	988.91	199,234,030	983.99	993.16	982.86	15,222,795	14,543,886	33.1
21/02/2019	987.57	162,918,220	972.82	987.57	970.31	20,903,120	20,110,990	172.5
20/02/2019	970.58	145,267,490	963.29	972.75	963.29	21,208,680	17,330,860	223.0
19/02/2019	964.35	195,093,270	962.84	971.92	962.81	18,303,780	14,226,230	183.2
18/02/2019	961.30	169,171,360	954.85	961.30	953.32	15,352,580	16,514,050	-70.3
15/02/2019	950.89	145,322,500	951.90	955.40	948.26	20,248,940	15,524,760	98.4
14/02/2019	952.34	156,655,320	946.54	953.66	945.99	32,447,553	11,987,160	1,451.1
13/02/2019	945.25	176,159,810	937.61	945.25	937.34	27,396,100	19,205,320	237.1
12/02/2019	937.54	172,197,210	930.37	938.64	926.98	21,290,491	18,219,719	70.8
11/02/2019	926.10	105,483,580	916.98	926.10	915.86	21,259,455	19,277,675	10.2
01/02/2019	908.67	101,242,400	911.98	912.81	907.52	16,534,882	14,757,822	165.9
31/01/2019	910.65	110,220,270	919.12	920.36	910.38	19,499,210	17,778,770	-127.2
30/01/2019	915.84	101,720,060	914.08	917.80	913.48	19,772,416	16,268,910	80.3
29/01/2019	915.93	97,050,250	913.67	915.93	907.09	17,451,410	12,922,450	145.7
28/01/2019	912.18	105,335,970	912.53	913.43	908.90	13,223,773	7,578,385	112.5
25/01/2019	908.88	94,869,510	908.86	911.59	907.96	12,643,978	8,888,680	-31.2
24/01/2019	908.79	93,576,170	908.56	910.59	906.59	12,518,880	11,154,940	-31.7
23/01/2019	908.18	104,593,270	905.73	910.12	905.12	13,351,947	9,772,727	14.6
22/01/2019	906.55	122,327,990	912.73	913.37	906.55	14,972,815	7,530,370	61.1
21/01/2019	911.05	119,012,350	905.25	911.74	903.09	6,362,260	7,568,580	-30.4
18/01/2019	902.30	98,216,800	902.70	906.35	900.64	39,165,365	40,958,510	-40.6
17/01/2019	901.89	117,379,940	908.48	909.06	901.89	9,246,180	8,705,860	24.3
16/01/2019	908.70	107,555,090	911.32	912.48	906.39	14,643,750	8,494,740	591.9
15/01/2019	909.68	106,149,230	901.21	909.68	898.92	13,734,370	13,359,010	49.2
14/01/2019	901.80	102,797,710	903.83	903.83	897.18	8,252,980	7,360,720	38.6
11/01/2019	902.71	107,782,500	899.10	904.37	899.10	10,685,819	6,476,659	169.6
10/01/2019	898.30	102,404,440	897.85	899.47	895.17	13,715,182	11,985,102	138.8
09/01/2019	896.99	121,796,320	890.26	897.25	888.61	13,261,350	13,768,070	24.6
08/01/2019	887.44	92,128,530	891.37	891.87	883.67	10,123,640	15,855,580	-128.1
07/01/2019	889.64	87,417,130	890.47	896.63	885.30	7,784,500	10,401,160	-54.1
04/01/2019	880.90	117,664,070	872.69	881.48	861.85	8,366,780	11,911,430	-87.9
03/01/2019	878.22	135,125,060	889.78	892.21	872.12	10,862,442	9,946,042	120.1
02/01/2019	891.75	91,857,070	900.10	900.10	891.10	10,057,270	6,695,450	145.4
28/12/2018	892.54	123,558,630	903.79	903.79	892.54	20,865,850	10,201,210	389.9
27/12/2018	900.81	112,522,140	904.80	906.63	900.81	16,015,068	13,598,448	169.5
26/12/2018	891.75	104,065,930	896.63	899.49	890.86	13,642,280	10,648,600	119.0

Page:
<<
14
15
16
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH