Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/12/2023	86.46	26,079,167	86.24	86.68	86.21	856,500	902,936	-6.3
26/12/2023	86.24	20,671,335	86.21	86.56	86.05	593,095	732,696	-12.1
25/12/2023	86.21	22,367,677	86.14	86.54	85.98	341,500	647,332	-15.4
22/12/2023	86.14	28,578,091	86.16	86.67	85.79	1,193,200	774,167	19.5
21/12/2023	86.16	17,455,017	85.48	86.16	85.26	379,342	644,270	-16.0
20/12/2023	85.48	19,358,589	85.10	85.49	84.92	248,252	625,414	-19.2
19/12/2023	85.10	23,585,183	84.88	85.13	84.43	524,600	435,851	-0.0
18/12/2023	84.88	24,034,815	85.05	85.21	84.66	461,520	366,207	8.0
15/12/2023	85.05	36,051,232	85.22	85.34	84.70	1,392,281	1,798,481	-3.2
14/12/2023	85.22	28,522,003	85.09	85.54	84.83	1,249,800	1,211,300	-6.9
13/12/2023	85.01	39,829,300	85.35	85.55	84.98	0	0	0
12/12/2023	85.35	24,384,242	85.48	85.68	85.06	1,042,700	498,558	-1.9
11/12/2023	85.48	26,650,479	85.71	86.08	85.18	93,110	331,746	-9.3
08/12/2023	85.71	52,026,068	85.71	85.93	85.53	434,440	671,700	-15.5
07/12/2023	85.71	52,979,139	86.31	86.40	85.19	527,620	442,720	-5.0
06/12/2023	86.15	28,193,300	86.02	86.31	85.97	486,232	470,831	-7.5
05/12/2023	85.87	34,277,200	85.97	86.25	85.86	513,604	1,068,229	-16.7
04/12/2023	85.77	49,212,000	85.19	85.97	85.19	2,511,025	976,702	14.3
01/12/2023	85.03	27,854,000	84.99	85.26	84.61	0	0	0
30/11/2023	84.99	24,186,641	85.04	85.33	84.79	283,637	1,445,774	-21.8
29/11/2023	85.04	25,706,455	84.66	85.04	84.32	740,100	840,001	-5.0
28/11/2023	84.66	23,722,105	84.50	84.66	83.87	1,291,400	1,272,781	-3.2
27/11/2023	84.50	21,861,669	84.99	85.14	84.36	381,200	297,296	-2.6
24/11/2023	84.99	46,162,248	84.95	84.99	84.21	1,053,700	325,662	11.5
23/11/2023	84.95	46,874,520	86.04	86.26	84.77	515,150	2,018,203	-33.2
22/11/2023	86.04	29,050,088	86.22	86.31	85.46	898,404	1,101,078	-11.4
21/11/2023	86.22	26,944,489	86.13	86.32	85.77	279,460	623,563	-12.2
20/11/2023	86.13	27,262,296	86.02	86.13	85.42	91,601	367,500	-4.0
17/11/2023	86.02	62,869,124	87.13	87.16	85.48	757,810	668,690	-5.2
16/11/2023	87.13	29,338,154	87	87.13	86.50	667,080	1,154,500	-12.8
15/11/2023	87	38,988,448	86.65	87.50	86.63	304,022	1,734,910	-49.6
14/11/2023	86.65	34,861,682	85.98	86.76	85.97	211,022	777,700	-10.2
13/11/2023	85.98	29,461,369	86.03	86.20	85.36	218,180	451,214	-7.8
10/11/2023	86.03	53,621,321	86.22	86.31	85.62	520,206	425,197	5.9
09/11/2023	86.22	44,339,314	86.17	86.59	85.97	467,900	941,128	-15.2
08/11/2023	86.17	50,719,988	84.61	86.17	84.23	207,910	600,800	-15.4
07/11/2023	84.61	31,644,159	85.05	85.18	84.34	723,211	675,600	10.7
06/11/2023	85.05	27,605,093	84.16	85.05	84.17	2,246,406	565,678	61.1
03/11/2023	84.16	39,278,480	83.97	84.33	83.64	666,822	766,572	-1.2
02/11/2023	83.97	45,099,960	81.70	83.97	81.69	353,637	720,200	-11.5
01/11/2023	81.70	35,442,907	80.93	81.70	80.72	415,325	686,794	-6.7
31/10/2023	80.93	36,563,109	82.28	82.71	80.49	430,853	164,906	9.5
30/10/2023	82.28	22,086,164	83.10	83.26	82.17	376,662	197,490	8.0
27/10/2023	83.10	39,611,301	82.79	83.21	82.30	118,760	263,565	-3.9
26/10/2023	82.79	64,567,723	85.57	85.59	82.15	279,908	195,906	5.4
25/10/2023	85.57	29,885,077	85.54	85.80	85.21	399,900	331,400	6.9
24/10/2023	85.54	22,325,789	85.27	85.60	84.95	276,801	429,800	-1.5
23/10/2023	85.27	24,790,786	85.62	85.72	85.02	298,300	207,400	11.0
20/10/2023	85.62	46,327,027	85	85.65	84.13	395,319	160,106	9.2
19/10/2023	85	33,551,805	85.95	86.08	84.79	204,230	213,307	-2.1
18/10/2023	85.95	54,862,583	86.65	87.02	85.10	958,005	435,758	8.9
17/10/2023	86.65	43,501,763	87.35	87.70	86.53	347,540	292,404	0.8
16/10/2023	87.35	41,442,284	87.90	88.16	87.26	731,867	466,389	-4.8
13/10/2023	87.90	45,817,480	88.08	88.12	87.26	176,312	411,922	-9.2
12/10/2023	88.08	35,809,574	87.75	88.15	87.60	253,779	748,632	-15.6
11/10/2023	87.75	35,918,236	87.45	88.41	87.37	208,030	582,145	-10.0
10/10/2023	87.45	46,490,942	86.89	87.68	86.89	122,050	587,937	-14.1
09/10/2023	86.89	33,140,294	87.20	87.22	86.52	123,600	510,571	-8.1
06/10/2023	87.20	44,262,979	86.79	87.20	86.27	610,270	130,476	7.6
05/10/2023	86.79	36,286,209	87.47	87.74	86.63	1,656,900	258,500	27.3
04/10/2023	87.47	36,969,536	86.68	87.57	86.28	357,149	783,106	-11.4
03/10/2023	86.68	67,088,646	88.69	88.71	86.39	4,686,620	386,744	91.8
02/10/2023	88.69	33,814,213	88.78	89.15	88.52	89,851	296,690	-6.1
29/09/2023	88.78	43,290,181	88.44	89.14	88.39	385,489	346,195	-2.7
28/09/2023	88.44	44,356,032	88.73	88.80	87.96	339,000	257,195	5.6
27/09/2023	88.73	56,506,797	88.43	88.73	86.98	2,582,110	138,899	51.2
26/09/2023	88.43	56,114,799	88.70	89.53	88.21	1,145,875	231,660	15.7
25/09/2023	88.70	72,707,393	90.76	91.11	88.36	4,458,021	260,443	89.8
22/09/2023	90.76	105,484,983	92.39	92.53	90.13	710,616	449,813	5.9
21/09/2023	92.39	66,171,531	93.35	93.46	92.35	36,125	40,900	-0.2
20/09/2023	93.35	45,630,484	93.07	93.43	92.66	372,772	1,082,406	-20.6
19/09/2023	93.07	49,022,063	93.17	93.67	92.50	180,500	857,250	-18.6
18/09/2023	93.17	45,144,843	93.76	93.96	92.73	323,770	1,003,100	-12.5
15/09/2023	93.76	71,784,335	93.65	94.08	93.29	687,720	314,939	7.4
14/09/2023	93.65	64,315,436	94.18	94.51	93.37	574,448	273,980	8.7
13/09/2023	94.18	85,319,729	94.27	94.62	93.66	1,689,550	1,042,262	2.8
12/09/2023	94.27	59,932,994	93.71	94.27	93.45	692,156	229,564	10.2
11/09/2023	93.71	81,620,537	94.72	95.09	93.35	707,738	652,918	1.0
08/09/2023	94.72	87,190,364	94.70	95.13	94.43	1,059,257	428,232	12.5
07/09/2023	94.70	62,064,384	94.56	95.29	94.46	836,844	880,101	-12.2
06/09/2023	94.56	83,104,438	94.29	94.74	93.89	924,342	1,196,796	-16.6
05/09/2023	94.29	55,482,173	93.32	94.29	93.33	1,215,910	1,198,144	-1.8
31/08/2023	93.32	48,987,328	92.68	93.32	92.65	642,306	635,843	-10.1
30/08/2023	92.68	39,740,285	92.36	92.68	92.03	359,000	235,901	-1.1
29/08/2023	92.36	51,546,991	91.73	92.56	91.73	876,510	394,095	4.2
28/08/2023	91.73	37,463,026	91.01	91.75	90.94	224,694	387,449	-14.8
25/08/2023	91.01	58,235,303	90.85	91.51	90.83	229,010	1,059,015	-31.6
24/08/2023	90.85	34,912,429	89.39	90.90	89.39	514,300	677,808	-14.7
23/08/2023	89.39	31,205,726	89.51	89.83	89.14	805,500	419,103	10.1
22/08/2023	89.51	47,747,691	89.50	89.71	87.81	294,633	163,000	5.0
21/08/2023	89.50	51,847,087	89.27	90.06	88.43	802,048	179,300	27.6
18/08/2023	89.27	154,513,967	92.74	92.75	88.69	1,129,250	158,318	28.9
17/08/2023	92.74	67,961,395	93.68	93.96	92.63	543,161	427,617	9.3
16/08/2023	93.67	60,425,151	93.49	93.68	93.04	624,260	2,112,630	-18.5
15/08/2023	93.49	67,979,572	93.46	93.73	92.91	425,900	558,314	-4.3
14/08/2023	93.46	88,968,029	93.28	94.19	93.02	697,322	367,390	9.7
11/08/2023	93.28	118,183,459	93.10	93.87	92.38	513,000	1,125,100	-10.6
10/08/2023	93.10	90,830,400	93.81	94.37	93	581,050	957,100	-3.2
09/08/2023	93.80	92,327,512	93.65	94.58	93.41	676,300	1,599,876	-41.4
08/08/2023	93.64	157,351,715	92.57	93.89	92.57	44,443,145	1,363,307	1,054.7

Page:
<<
3
4
5
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH