Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2019	960.92	195,453,740	958.18	962.83	957.50	5,057,790	6,050,140	-11.6
24/12/2019	958.88	173,207,590	958.88	959.43	953.29	16,149,426	11,185,556	78.5
23/12/2019	959.43	190,141,650	959.55	960.71	956.41	14,680,010	14,765,060	45.6
20/12/2019	956.41	183,446,480	953.55	957.52	952.26	23,675,810	29,223,890	-372.2
19/12/2019	952.26	178,790,140	950.61	955.85	946.74	23,637,520	18,057,550	193.4
18/12/2019	951.13	183,063,780	951.52	954.18	949.86	20,523,850	22,098,990	-25.5
17/12/2019	954.03	239,321,700	962.49	962.79	954.03	18,094,166	21,060,516	0.6
16/12/2019	961.47	202,440,060	966	966.18	960.39	22,280,180	16,996,970	95.5
13/12/2019	966.18	172,536,910	969.43	971.84	965.93	14,477,060	12,782,840	-15.2
12/12/2019	968.17	154,590,800	963.39	968.39	961.78	14,344,710	19,701,760	-172.1
11/12/2019	961.78	158,554,160	960.59	961.78	954.56	16,377,169	21,982,951	-137.1
10/12/2019	960.30	170,738,810	965.92	966.58	955.14	15,177,331	17,048,931	-146.6
09/12/2019	966.06	183,348,640	963.91	967.57	962.59	18,000,030	22,817,560	27.1
06/12/2019	963.56	139,312,750	962.38	965.41	960.99	12,107,130	8,612,730	-39.8
05/12/2019	963.27	159,548,260	969	969.53	962.16	12,253,490	11,043,420	-41.8
04/12/2019	965.90	162,142,410	952.51	965.90	950.13	22,860,600	25,183,400	-202.1
03/12/2019	953.43	176,408,390	957.40	960.82	950.96	22,930,156	28,148,886	-232.5
02/12/2019	959.31	180,421,680	971.42	972.91	958.30	12,944,220	16,101,165	-12.9
29/11/2019	970.75	138,896,550	971.10	972.89	968.03	16,438,635	12,134,525	67.0
28/11/2019	970.39	154,471,660	977.66	979.17	967.68	11,690,120	11,083,270	44.2
27/11/2019	978.17	157,478,720	978.98	982.76	978.17	16,778,384	15,373,981	71.3
26/11/2019	976.79	148,016,090	976.35	981.96	976.35	25,758,252	31,469,793	-196.8
25/11/2019	976.35	148,285,630	977.85	979.60	971.24	15,915,196	10,578,516	62.8
22/11/2019	977.78	196,749,440	992.73	993.70	971.03	25,800,471	25,013,831	-29.3
21/11/2019	987.89	171,731,790	999.37	1,000.56	987.89	21,848,089	33,976,024	-335.4
20/11/2019	1,000.56	182,924,030	1,009.21	1,009.21	1,000.56	14,122,880	12,786,330	-16.3
19/11/2019	1,008.35	158,028,030	1,002.89	1,008.35	1,001.35	28,378,948	27,755,348	-32.9
18/11/2019	1,002.91	165,225,780	1,010.03	1,012.09	1,002.63	9,288,900	10,356,950	-108.2
15/11/2019	1,010.03	180,804,630	1,012.93	1,015.16	1,005.10	12,975,220	14,573,220	-172.2
14/11/2019	1,012.30	192,687,960	1,013.85	1,016.71	1,010.60	10,878,950	7,566,570	51.5
13/11/2019	1,012.77	182,266,340	1,019.07	1,020.09	1,010.80	47,812,715	74,537,515	-763.9
12/11/2019	1,018.33	180,969,830	1,016.97	1,021.84	1,015.97	13,218,300	11,229,220	-143.4
11/11/2019	1,016.75	170,775,110	1,023.32	1,024.77	1,016.35	13,560,020	11,545,110	1.7
08/11/2019	1,022.49	157,942,420	1,026.98	1,027.39	1,021.11	12,344,390	11,072,640	0.6
07/11/2019	1,024.03	166,863,590	1,023.49	1,028.45	1,022.61	17,499,130	12,120,360	126.8
06/11/2019	1,024.91	183,325,470	1,023.43	1,028.97	1,023.42	14,546,610	14,302,760	-120.3
05/11/2019	1,024.34	172,233,290	1,022.77	1,026.53	1,021.63	17,914,732	14,675,332	30.8
04/11/2019	1,022.43	208,479,560	1,019	1,023.92	1,015.59	13,281,260	12,334,370	60.0
01/11/2019	1,015.59	200,048,280	998.82	1,015.88	998.82	18,053,170	14,724,220	250.8
31/10/2019	998.82	189,105,090	1,000.89	1,004.40	998.58	16,785,390	18,136,060	-111.1
30/10/2019	1,000.89	160,171,570	996.83	1,003.40	994.86	10,006,000	10,040,070	-59.3
29/10/2019	995.87	177,823,330	997.77	999.88	995.87	8,143,190	10,934,460	-84.7
28/10/2019	996.48	149,945,220	998.27	999.94	996.48	8,251,500	7,363,030	14.8
25/10/2019	996.57	136,700,300	993.91	996.67	992.91	11,083,344	12,859,394	-27.1
24/10/2019	993.60	141,378,830	988.85	993.60	987.65	8,722,230	14,376,110	-88.1
23/10/2019	987.79	154,015,230	987.04	989.61	985.52	14,078,134	15,481,274	-7.9
22/10/2019	987.19	200,609,660	983.52	987.59	983.52	12,288,920	11,848,330	19.5
21/10/2019	983.56	162,867,090	983.56	989.20	983.56	11,766,230	15,172,090	-70.2
18/10/2019	989.20	153,487,520	992	993.03	988.41	8,926,580	9,505,590	32.3
17/10/2019	989.82	157,134,910	995.04	995.81	989.82	8,529,352	10,668,062	-26.7
16/10/2019	994.46	157,875,510	995.75	997.41	993.05	11,054,070	13,647,920	-76.6
15/10/2019	993.05	131,330,520	993.55	994.75	990.74	11,003,050	15,998,020	-157.9
14/10/2019	993.57	171,969,840	994.61	997.25	991.84	9,158,590	9,757,490	22.2
11/10/2019	991.84	140,671,790	988.57	991.84	987.38	11,766,230	15,172,090	-70.2
10/10/2019	987.38	137,745,810	988.81	990.89	986.93	8,984,658	11,214,308	-85.5
09/10/2019	987.83	143,783,620	987.82	992	986.74	7,606,987	7,597,027	-6.7
08/10/2019	988.22	153,446,780	983.62	988.51	981.89	7,802,490	8,570,620	-15.0
07/10/2019	983.09	150,412,170	989.45	990.34	983.09	7,687,360	11,012,060	-45.2
04/10/2019	987.59	153,634,840	993.69	994.81	987.59	6,834,270	15,883,582	-252.3
03/10/2019	992.45	156,298,020	985.65	992.45	983.35	8,675,770	25,074,474	-199.6
02/10/2019	991.19	155,632,190	999.18	1,000.93	989.63	16,570,051	26,426,705	-336.3
01/10/2019	999.59	141,547,280	997.87	999.72	996.20	12,592,250	19,167,130	-136.7
30/09/2019	996.56	157,737,220	999.92	1,004.17	996.51	10,083,216	12,170,576	-73.5
27/09/2019	997.84	152,087,820	992.26	998.34	990.75	15,747,893	19,472,123	-10.9
26/09/2019	990.75	133,043,610	988.70	991.66	986.35	7,517,001	11,472,221	-81.1
25/09/2019	987.30	121,420,880	985.96	989.18	983.06	5,317,810	9,018,670	-71.5
24/09/2019	988.13	119,577,920	986.33	991.36	984.94	7,159,500	8,598,930	-16.2
23/09/2019	985.75	141,445,790	991.75	993.98	985.75	14,431,706	15,984,036	12.3
20/09/2019	990.36	167,884,480	997.60	998.56	990.36	21,845,410	38,464,720	-352.9
19/09/2019	997.10	140,440,060	995.49	997.20	990.55	17,899,557	16,486,177	21.8
18/09/2019	995.15	140,571,130	995.75	998.40	993.94	23,146,176	21,821,276	72.6
17/09/2019	996.74	142,632,820	990.06	996.74	986.96	17,114,595	39,187,505	-181.9
16/09/2019	989.86	138,035,800	987.07	992.60	986.72	9,894,530	12,419,510	-44.6
13/09/2019	987.22	145,895,070	976.07	987.22	975.95	10,455,150	10,734,974	-27.4
12/09/2019	976.07	123,174,240	972.39	976.07	969.31	7,467,110	9,037,100	-56.9
11/09/2019	969.31	95,091,710	969.59	973.13	967.14	8,537,605	8,554,144	-3.1
10/09/2019	970.26	128,339,460	974.62	977.44	968.36	10,457,480	12,207,840	54.4
09/09/2019	974.12	104,287,810	974.53	975.03	972.47	7,592,650	5,619,020	360.6
06/09/2019	974.08	108,569,600	977.83	978.73	973.87	11,038,453	7,661,804	299.0
05/09/2019	976.79	113,824,610	979.83	981.67	976.79	5,841,117	10,353,717	-119.8
04/09/2019	977.63	121,831,910	977.97	979.91	973.37	12,171,690	16,198,640	-37.0
03/09/2019	979.36	126,148,070	984.06	985.21	978.62	13,475,791	14,348,066	-1.8
30/08/2019	984.06	126,205,940	980.25	984.87	980.25	13,424,860	13,727,100	32.0
29/08/2019	978.59	119,663,520	978.17	978.78	973.34	8,161,609	10,145,029	5.2
28/08/2019	977.26	117,235,850	977.10	981.35	977.10	11,176,701	9,849,756	33.7
27/08/2019	976.79	150,855,300	986.33	988.49	976.79	23,989,410	24,805,380	-76.7
26/08/2019	982.88	151,649,840	983.80	984.61	977	5,524,940	10,660,334	-114.1
23/08/2019	992.45	119,796,120	998.21	998.21	990.83	5,835,248	10,626,693	-192.8
22/08/2019	997.26	128,389,760	996.41	998.67	993.23	7,450,410	10,302,090	-68.1
21/08/2019	994.38	146,223,360	984.36	995.44	983.30	17,224,012	14,403,609	129.4
20/08/2019	984.67	121,108,870	983.94	985.35	981.75	8,628,689	11,746,984	-79.0
19/08/2019	981.03	107,980,080	984.04	985.48	979.17	14,640,690	8,125,190	881.8
16/08/2019	980	156,459,560	974.88	985.61	974.88	7,635,739	16,467,849	-182.9
15/08/2019	979.38	131,135,680	958.05	979.38	955.76	5,185,200	7,509,400	-64.8
14/08/2019	968.91	125,458,400	975.88	975.99	968.91	10,062,180	15,854,480	-208.9
13/08/2019	966.83	142,686,780	972.70	973.09	964.03	11,763,640	19,217,880	-295.1
12/08/2019	975.31	125,710,330	975.38	977.63	973.22	11,852,710	11,162,100	12.3
09/08/2019	974.34	133,550,890	976.41	978.69	974.33	8,930,328	11,801,760	-58.6
08/08/2019	975.24	157,756,080	965.62	975.83	964.21	37,763,601	42,849,431	-100.2
07/08/2019	965.93	133,866,380	967.18	971.96	961.64	10,679,472	19,066,499	-1,873.9

Page:
<<
17
18
19
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH