Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2023	230.60	62,930,971	231.26	231.98	230.07	618,004	602,879	-4.4
26/12/2023	231.26	54,874,010	229.45	231.29	224.62	613,870	2,051,004	-26.8
25/12/2023	229.45	54,278,851	228.27	229.95	225.90	377,300	445,232	1.4
22/12/2023	228.27	80,365,699	228.48	229.89	227.34	655,700	524,026	8.4
21/12/2023	228.48	46,252,691	228.16	228.49	227.12	579,900	1,019,874	-6.5
20/12/2023	228.16	46,044,889	227.27	228.21	226.92	738,301	1,102,992	0.5
19/12/2023	227.27	78,808,318	225.73	227.27	223.39	496,600	681,128	1.4
18/12/2023	225.73	62,543,732	227.02	227.56	225.11	882,000	762,745	15.6
15/12/2023	227.02	76,846,653	227.23	228.49	226.16	6,589,457	7,576,649	-23.9
14/12/2023	227.23	81,366,002	228.42	230.05	226.48	1,353,600	1,361,953	35.1
13/12/2023	228.42	97,576,160	231.71	232.57	228	1,970,010	715,622	61.6
12/12/2023	231.71	74,617,195	231.37	232.91	226.38	1,859,754	419,933	41.2
11/12/2023	231.37	76,707,019	231.20	232.64	229.81	2,232,037	651,959	39.3
08/12/2023	231.20	90,568,306	231.84	233.09	230.12	818,744	233,129	16.8
07/12/2023	231.45	180,047,300	233.63	234.57	228.79	1,053,600	880,896	12.5
06/12/2023	233.14	96,732,100	231.34	233.48	231.32	930,700	1,829,770	-7.3
05/12/2023	231.13	87,942,600	231.31	232.54	231.01	361,504	2,611,747	-49.9
04/12/2023	231.49	132,114,400	226.26	232.71	227.32	312,810	1,997,149	-43.9
01/12/2023	226.37	70,262,200	226.15	227.10	224.41	0	0	0
30/11/2023	226.15	97,902,132	227.03	228.76	226.13	1,808,400	5,416,008	-90.4
29/11/2023	227.03	76,692,427	224.39	227.04	224.06	4,165,451	537,267	77.4
28/11/2023	224.39	77,889,793	223.89	224.66	220.75	748,748	566,847	4.8
27/11/2023	223.89	55,340,300	226.10	226.82	222.93	510,705	443,177	7.3
24/11/2023	226.10	122,446,777	224.54	226.10	220.15	196,211	60,541	2.4
23/11/2023	224.54	129,161,144	230.49	232.01	224.54	929,300	537,513	6.0
22/11/2023	230.49	97,419,196	229.80	230.74	228.03	323,285	614,058	-6.5
21/11/2023	229.80	91,375,979	227.77	229.95	225.92	637,271	681,093	6.8
20/11/2023	227.77	93,266,032	226.54	228.47	223.50	251,555	581,635	-1.4
17/11/2023	226.54	147,547,228	229.56	231.11	225.41	356,730	1,616,980	-30.1
16/11/2023	229.56	101,617,131	227.88	229.57	226.49	912,010	3,919,433	-70.2
15/11/2023	227.88	108,473,463	227.43	232.25	225.45	537,300	762,271	-5.8
14/11/2023	227.43	82,159,830	226.11	229.47	225.97	1,043,981	2,552,435	-27.9
13/11/2023	226.11	92,360,912	226.65	228	224.12	797,030	468,395	16.2
10/11/2023	226.65	124,414,971	228.22	229.82	226.20	183,800	633,529	-13.5
09/11/2023	228.22	129,997,880	227.03	231.44	225.69	2,061,200	2,433,919	4.8
08/11/2023	227.03	124,639,016	218.29	227.03	216.63	8,189,100	5,831,845	56.1
07/11/2023	218.79	85,035,900	219.59	221.39	218.02	0	0	0
06/11/2023	219.59	76,203,308	217.75	219.59	215.54	11,748,254	3,908,004	136.4
03/11/2023	217.75	91,410,974	217.97	219.44	216.42	3,082,400	3,843,988	-31.9
02/11/2023	217.97	116,214,718	209.65	218.38	208.06	11,257,750	1,546,361	169.6
01/11/2023	209.65	95,200,830	206.17	209.68	203.33	15,399,800	1,321,053	201.0
31/10/2023	206.17	102,731,340	211.34	212.93	204.48	4,035,860	2,300,000	65.6
30/10/2023	211.34	64,599,266	218.04	218.35	211.34	1,711,073	1,449,246	11.5
27/10/2023	218.04	85,369,844	214.33	218.47	212.63	0	0	0
26/10/2023	214.98	175,496,838	227.01	226.94	213.06	2,780,298	2,554,684	51.4
25/10/2023	227.01	71,975,402	228.89	230.80	226.73	567,804	1,881,364	-25.1
24/10/2023	228.89	60,868,688	226.26	228.96	224.08	1,231,034	2,183,658	5.2
23/10/2023	226.26	63,585,358	228.45	229.55	225.15	939,416	2,215,434	-0.6
20/10/2023	228.45	92,062,157	223.45	228.45	220.90	1,569,583	523,261	34.2
19/10/2023	223.45	76,368,295	227.11	227.60	222.61	657,764	312,695	17.0
18/10/2023	227.11	128,681,255	230.03	231.86	221.67	1,116,691	1,208,500	14.4
17/10/2023	230.03	90,941,874	236.46	237.73	230.02	3,035,370	596,795	91.0
16/10/2023	236.46	85,971,493	239.05	240.61	236.33	432,809	2,534,502	-39.6
13/10/2023	239.05	88,876,656	238.44	239.69	235.78	869,575	283,700	33.7
12/10/2023	238.44	96,713,500	237	239.98	236.27	1,086,000	413,346	28.0
11/10/2023	237	89,459,161	234.17	237.02	233.43	1,234,575	225,329	39.7
10/10/2023	234.17	96,813,843	233.55	236.61	233.07	1,648,430	335,747	50.1
09/10/2023	233.55	77,972,870	230.45	233.57	230.49	661,000	822,917	1.6
06/10/2023	230.45	71,595,576	228.01	230.53	225.78	414,967	9,297,784	-70.6
05/10/2023	228.01	67,894,340	230.20	232.32	227.99	461,447	1,132,559	-17.8
04/10/2023	230.20	92,046,531	226.68	232.24	222.92	486,503	634,800	0.1
03/10/2023	226.68	134,982,266	236.72	236.80	226.30	1,686,372	845,672	13.5
02/10/2023	236.72	63,907,256	236.35	238.17	235.74	807,655	1,477,242	-4.4
29/09/2023	236.35	79,674,769	234.50	236.88	234.08	6,465,080	661,385	132.9
28/09/2023	234.50	82,360,115	235.84	236.17	231.81	4,124,700	1,290,062	99.3
27/09/2023	235.84	98,841,396	229.75	235.85	227.89	1,798,101	935,656	20.3
26/09/2023	229.75	120,533,274	231.50	235.62	229.68	2,559,247	1,111,464	27.3
25/09/2023	231.50	130,551,267	243.15	243.84	231.50	1,256,080	592,752	16.8
22/09/2023	243.15	174,612,001	251.87	251.91	240.90	1,060,804	673,037	8.8
21/09/2023	251.87	101,521,227	254.82	255.57	251.24	557,477	1,346,452	-10.9
20/09/2023	254.82	77,671,310	250.22	254.83	250.05	877,257	1,556,478	-3.0
19/09/2023	250.22	93,622,482	249.73	252.33	247.29	0	0	0
18/09/2023	250.48	78,355,983	252.76	253.10	249.31	624,544	539,403	4.4
15/09/2023	252.76	89,196,233	251.86	254.54	251.05	0	0	0
14/09/2023	251.86	122,041,756	256.11	256.97	251.80	1,573,493	1,085,452	13.7
13/09/2023	256.11	116,725,235	256.32	259.03	254.29	578,856	407,278	9.9
12/09/2023	256.32	97,689,103	251.33	256.36	250.46	690,562	747,827	3.5
11/09/2023	251.33	130,462,498	256.20	258.32	251.33	1,300,047	655,412	21.1
08/09/2023	256.20	107,280,935	256.14	257.81	255.32	1,107,630	272,303	29.7
07/09/2023	256.14	117,452,011	255.36	257.74	254.72	792,352	764,896	5.4
06/09/2023	255.36	105,741,132	252.28	255.37	250.85	793,600	564,268	13.1
05/09/2023	252.28	111,952,101	249.75	252.95	248.04	1,460,490	1,328,192	5.2
31/08/2023	249.75	94,814,832	247.96	249.77	247.91	4,714,690	2,718,087	55.3
30/08/2023	247.96	95,360,797	246.48	248.20	244.90	1,136,200	414,742	27.2
29/08/2023	246.48	104,075,515	244.88	248.02	244.92	3,401,173	1,518,884	43.3
28/08/2023	244.88	99,693,702	242.90	244.98	241.29	1,292,894	1,434,418	-11.4
25/08/2023	242.90	98,064,364	243.23	245.14	242.11	0	0	0
24/08/2023	243.23	99,994,830	238.07	243.23	237.54	1,030,374	2,462,902	-21.1
23/08/2023	238.07	70,286,076	239.65	241.77	237.63	978,093	903,639	5.2
22/08/2023	239.65	118,737,313	237.97	239.86	231.74	1,492,046	1,275,651	12.4
21/08/2023	237.97	116,560,339	235.96	239.05	232.92	1,965,555	1,061,322	22.3
18/08/2023	235.96	238,246,792	249.97	249.99	235.23	804,607	1,179,759	-2.6
17/08/2023	249.97	137,386,894	252.56	253.62	249.97	912,910	3,089,345	-67.4
16/08/2023	252.56	103,414,674	251.45	252.83	250.71	567,666	1,403,863	-25.3
15/08/2023	251.45	119,773,014	250.44	253.53	250.63	974,715	2,006,479	-19.2
14/08/2023	250.44	135,663,700	245.07	250.69	245.01	514,994	1,820,349	-28.2
11/08/2023	245.25	117,424,415	243.91	245.60	241.69	1,027,555	967,292	2.2
10/08/2023	243.91	149,851,400	245.88	247.22	243.73	853,601	1,355,165	-10.4
09/08/2023	245.88	128,230,600	246.22	247.84	245.36	717,511	994,410	-7.4
08/08/2023	246.07	161,857,300	245.65	247.85	245.64	2,045,909	2,482,539	-14.3

Page:
<<
3
4
5
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH