Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/08/2023	245.68	125,129,600	242.51	246.24	242.41	1,551,200	2,280,020	-20.3
04/08/2023	242.41	108,053,223	239.77	242.70	239.58	679,525	885,976	3.4
03/08/2023	239.77	100,274,751	241.31	242.27	239.18	1,299,322	967,811	35.4
02/08/2023	241.31	94,455,287	239.35	241.94	239.04	1,430,711	596,511	42.3
01/08/2023	239.35	147,224,544	239.56	241.74	239.29	653,560	1,815,849	-56.4
31/07/2023	239.55	114,906,415	237.53	240.62	237.44	2,856,455	610,828	42.0
28/07/2023	237.54	122,037,487	235.65	237.84	235.63	787,300	549,358	1.9
27/07/2023	235.64	106,539,501	236.20	237.67	234.21	590,900	1,981,435	-42.1
26/07/2023	236.20	74,211,239	236.93	237.94	235.34	3,051,910	3,148,946	-12.4
25/07/2023	236.93	107,491,937	236.53	237.66	234.77	5,477,250	668,993	79.1
24/07/2023	236.53	127,656,198	234.98	237.48	233.92	4,470,101	2,724,252	24.7
21/07/2023	234.98	91,815,482	233.07	234.99	233.19	84,000	233,326	-2.0
20/07/2023	233.07	87,083,295	231.47	233.19	230.74	771,050	296,482	18.2
19/07/2023	231.47	91,305,132	230.96	233.29	230.93	3,856,530	513,681	71.8
18/07/2023	230.96	95,902,765	230.96	232.15	230.04	2,723,910	538,998	45.7
17/07/2023	230.95	113,410,817	230.19	231.91	230.15	3,609,600	919,314	62.3
14/07/2023	230.19	105,597,019	229.97	231.69	228.31	2,274,400	763,427	34.6
13/07/2023	229.97	99,280,318	228.88	230.23	228.01	565,840	725,295	-12.8
12/07/2023	228.88	95,530,416	229.21	230.55	228.13	1,048,000	925,305	-12.2
11/07/2023	229.22	111,763,879	228.37	230.54	228.04	3,518,330	264,533	59.0
10/07/2023	227.95	115,893,100	225.82	228.74	226.46	0	0	0
07/07/2023	225.82	81,170,146	225.08	225.82	222.93	2,073,713	1,902,098	-21.6
06/07/2023	225.08	109,150,119	227.84	228.09	223.81	2,564,160	1,631,999	-13.6
05/07/2023	227.84	90,374,794	228.76	230.12	227.63	362,700	408,055	-1.5
04/07/2023	228.76	108,326,471	226.60	228.79	226.35	3,426,770	3,530,887	0.2
03/07/2023	226.60	75,025,469	227.32	228.35	225.80	2,461,540	456,468	25.6
30/06/2023	225.94	59,309,900	227.48	227.99	225.78	0	0	0
29/06/2023	227.48	94,220,758	230.25	230.60	227.48	436,640	593,091	-5.8
28/06/2023	230.25	77,817,987	230.82	231.53	229.03	3,284,021	264,773	40.9
27/06/2023	230.82	68,231,910	231.01	232	229.44	933,200	436,524	9.7
26/06/2023	231.01	115,188,075	231.53	232.09	228.03	4,545,735	257,040	85.0
23/06/2023	231.54	122,077,984	231.91	233.30	230.83	4,462,097	650,040	56.6
22/06/2023	231.91	107,192,138	231.77	233.39	230.81	964,098	577,056	8.6
21/06/2023	231.77	100,660,180	228.77	231.77	228.66	1,689,330	2,982,198	-75.8
20/06/2023	227.94	71,000,700	226.52	227.94	226.24	0	0	0
19/06/2023	226.52	127,591,311	228.45	229.02	226.31	1,220,062	1,202,456	4.8
16/06/2023	228.44	135,557,198	229.53	232.13	228.44	1,244,890	2,436,633	-29.9
15/06/2023	229.53	89,367,874	228.91	229.54	227.76	734,800	257,891	12.8
14/06/2023	228.91	117,300,772	230.24	232.68	228.68	2,544,920	1,023,119	10.4
13/06/2023	230.25	117,934,700	229.37	231.03	229.10	0	0	0
12/06/2023	229.37	104,879,874	227.60	229.38	226.37	1,642,720	755,741	31.1
09/06/2023	227.60	117,947,117	226.78	227.85	224.68	1,567,006	643,850	30.0
08/06/2023	226.78	150,238,232	230.33	231.62	226.78	1,994,900	654,805	47.1
07/06/2023	230.33	114,063,999	228.72	230.51	228.54	352,498	1,056,233	-10.5
06/06/2023	228.72	130,537,648	226.56	228.73	225.77	1,021,917	870,886	6.6
05/06/2023	226.56	107,271,160	226.03	229.17	225.97	779,230	438,763	15.4
02/06/2023	226.03	126,997,544	223.97	227.71	223.95	299,420	1,633,571	-27.2
01/06/2023	223.97	118,053,118	222.81	225.11	222.39	953,305	629,380	17.4
31/05/2023	222.81	130,463,827	221.33	223.90	221.38	977,700	467,273	21.2
30/05/2023	221.33	111,973,968	220.30	222.05	219.79	1,000,920	1,286,862	-11.7
29/05/2023	220.31	127,851,868	217.65	220.57	217.75	380,800	396,030	-0.7
26/05/2023	217.64	79,714,348	216.77	217.75	216.71	185,362	286,496	-0.7
25/05/2023	216.78	81,574,686	215.96	217.11	215.04	665,410	507,871	9.3
24/05/2023	215.96	90,680,998	215.79	217.28	215.68	861,903	585,090	14.3
23/05/2023	215.79	106,793,434	215.90	217.34	214.55	687,500	854,714	1.6
22/05/2023	215.90	82,311,986	213.91	216.14	213.91	959,430	495,565	11.8
19/05/2023	213.91	102,614,466	213.01	214.92	212.30	554,237	338,202	3.3
18/05/2023	213.01	105,950,267	212.86	214.47	212.79	1,660,300	211,564	31.1
17/05/2023	212.86	118,597,824	214.62	215.79	212.70	968,233	400,309	13.6
16/05/2023	214.62	93,272,302	214.34	216.12	213.55	1,079,800	389,746	15.0
15/05/2023	214.33	114,774,200	215.10	217.40	214.33	818,220	1,150,426	-16.3
12/05/2023	215.10	117,078,194	214.41	215.11	213.54	928,827	596,913	4.0
11/05/2023	214.41	118,776,915	213.89	215.82	213.94	1,659,800	667,678	16.8
10/05/2023	213.89	117,576,437	211.95	214.27	211.24	683,030	736,455	-1.4
09/05/2023	211.95	77,402,573	210.92	212.20	210.75	413,318	1,215,433	-24.5
08/05/2023	211.95	77,402,573	210.92	212.20	210.75	1,050,800	1,165,515	0.7
05/05/2023	207.80	70,635,119	208.15	209.29	205.02	304,810	152,326	1.6
04/05/2023	208.15	85,464,136	207.47	208.70	206.88	843,400	438,997	12.4
28/04/2023	207.48	71,379,547	205.86	207.63	205.52	1,286,000	322,305	26.8
27/04/2023	205.86	66,731,510	205.85	207.47	205.40	358,000	1,173,885	-10.4
26/04/2023	205.84	62,739,895	204.68	205.84	203.62	445,230	1,506,101	-14.1
25/04/2023	204.69	85,444,740	206.77	207.70	204.34	366,430	833,941	-4.2
24/04/2023	206.76	59,039,168	206.92	208.19	206.13	486,915	566,522	0.7
21/04/2023	206.92	93,046,343	206.60	208.51	206.16	506,100	1,325,985	-13.5
20/04/2023	206.61	65,211,063	205.85	207.64	205.37	84,320	205,270	-0.5
19/04/2023	205.85	61,633,316	208.25	208.93	205.71	443,300	406,302	1.8
18/04/2023	208.25	74,332,961	206.63	208.25	206.01	777,500	443,560	9.4
17/04/2023	206.63	55,583,805	207.25	207.51	205.80	696,700	506,238	11.5
14/04/2023	207.25	106,494,000	209.84	210.84	207.25	1,064,384	871,486	13.6
13/04/2023	209.84	84,798,507	211.94	212.69	209.52	708,700	1,335,545	-3.3
12/04/2023	211.94	93,045,800	212.34	213.49	211.40	870,112	1,277,728	-0.0
11/04/2023	212.34	112,253,911	212.01	212.34	208.81	717,600	1,608,143	-2.1
10/04/2023	211.76	148,741,000	211.60	214.69	210.62	0	0	0
07/04/2023	211.60	103,752,108	211.43	212.81	209.46	100,256	77,738	-0.2
06/04/2023	211.43	149,253,130	212.58	215.42	211.42	871,095	1,705,315	-15.4
05/04/2023	212.58	118,163,762	210.73	213.18	210.58	141,816	1,411,323	-29.2
04/04/2023	210.73	92,364,505	210.48	211.70	209.80	746,783	901,837	-4.1
03/04/2023	210.48	94,614,749	207.50	211.19	207.50	448,310	281,777	6.2
31/03/2023	207.50	78,346,492	205.95	207.52	204.97	407,310	1,082,420	1.5
30/03/2023	205.95	69,683,523	205.59	207.53	205.59	175,803	1,098,989	-8.0
29/03/2023	205.59	51,776,485	205.75	206.46	204.14	202,318	772,419	-4.6
28/03/2023	205.76	69,202,136	206.67	207.94	204.93	525,219	161,739	9.1
27/03/2023	206.67	63,321,454	205.72	206.67	205.14	178,110	142,828	1.0
24/03/2023	205.72	66,211,915	203.32	206.47	203.32	390,801	61,791	7.5
23/03/2023	203.32	48,397,166	203.96	204.17	200.54	248,580	513,168	-7.2
22/03/2023	203.96	42,970,794	203.11	205.19	203.10	699,963	52,200	19.6
21/03/2023	203.11	36,075,589	201.62	203.17	201.17	571,800	319,483	7.2
20/03/2023	201.62	54,562,439	204.47	205.22	201.62	706,935	409,303	13.8
17/03/2023	204.47	43,749,462	204.19	206.57	203.26	6,238,600	150,261	105.4
16/03/2023	204.19	48,313,322	207.01	207.11	203.63	215,900	513,900	-2.1

Page:
<<
4
5
6
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH