Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2023	93.64	157,351,715	92.57	93.89	92.57	44,443,145	1,363,307	1,054.7
07/08/2023	92.57	91,394,407	91.70	92.74	91.70	2,129,608	1,805,123	-9.2
04/08/2023	91.70	122,803,900	91.02	91.75	90.95	309,400	2,842,419	-99.6
03/08/2023	91.02	67,389,638	90.88	91.68	90.14	239,810	1,864,169	-54.5
02/08/2023	90.73	59,348,400	90.21	90.79	90.41	0	0	0
01/08/2023	90.18	68,745,400	89.35	90.45	89.47	0	0	0
31/07/2023	89.35	83,270,994	88.91	89.63	88.92	737,071	1,690,548	-44.8
28/07/2023	88.91	82,919,848	88.64	89.12	88.59	593,050	662,901	-1.7
27/07/2023	88.46	51,944,000	88.60	88.48	87.99	0	0	0
26/07/2023	88.60	48,946,742	88.58	89.07	88.08	340,064	2,966,259	-1,126.3
25/07/2023	88.58	63,313,589	88.69	89.29	88.37	742,539	1,556,234	-32.2
24/07/2023	88.69	70,314,026	88.15	88.71	88.08	214,601	819,397	-27.6
21/07/2023	88.15	69,247,005	87.65	88.16	87.58	481,424	947,709	-20.9
20/07/2023	87.65	43,610,908	87.13	87.66	87.11	274,600	409,801	-7.6
19/07/2023	87.13	56,019,067	87.02	87.53	86.84	367,700	357,950	-3.6
18/07/2023	87.02	50,145,021	86.81	87.03	86.42	552,443	573,509	-6.1
17/07/2023	86.81	60,090,935	86.29	86.92	86.29	885,500	958,736	-10.6
14/07/2023	86.29	85,089,324	86.21	86.51	85.82	674,750	827,049	-11.2
13/07/2023	86.21	57,345,541	85.91	86.24	85.78	730,219	708,475	-15.5
12/07/2023	85.91	59,812,336	85.82	86.23	85.50	1,034,900	724,265	-7.5
11/07/2023	85.82	57,050,848	85.23	86.08	85.20	727,700	475,810	4.6
10/07/2023	85.23	80,410,447	84.66	85.24	84.63	1,029,975	1,040,121	-18.3
07/07/2023	84.66	62,115,421	85.09	85.10	84.34	724,108	1,043,610	-21.3
06/07/2023	85.09	47,138,345	85.41	86.14	84.75	626,615	476,779	-0.2
05/07/2023	85.41	46,509,030	85.53	85.72	85.19	413,264	966,396	-18.0
04/07/2023	85.53	45,706,877	85.77	85.99	85.07	465,711	596,848	-5.5
03/07/2023	85.77	30,368,338	86	86.37	85.39	195,301	1,083,448	-31.6
30/06/2023	86	57,051,768	85.63	86.17	85.25	803,561	477,120	0.9
29/06/2023	85.63	48,766,215	85.99	86.23	85.48	701,010	413,500	1.5
28/06/2023	85.99	47,593,674	85.65	86.29	85.62	219,550	443,289	-11.2
27/06/2023	85.65	40,405,853	85.60	85.92	85.32	240,420	350,754	-6.6
26/06/2023	85.60	62,930,345	85.71	86.03	85.02	649,613	324,192	6.6
23/06/2023	85.71	87,723,194	85.50	85.82	85.22	396,291	1,594,051	-13.4
22/06/2023	85.50	60,828,719	85.45	85.83	85.26	93,226	1,754,387	-35.6
21/06/2023	85.45	59,963,800	84.82	85.46	84.69	502,371	509,961	-8.0
20/06/2023	84.82	40,616,929	84.55	84.84	84.40	325,915	474,600	-6.7
19/06/2023	84.55	47,954,457	84.62	84.93	84.17	271,000	816,730	-5.3
16/06/2023	84.62	111,743,834	84.55	85.07	84.35	506,750	1,838,615	-23.7
15/06/2023	84.55	53,361,344	84.82	85.05	84.25	962,800	2,271,081	-28.3
14/06/2023	84.82	73,960,560	85	85.29	84.66	1,701,137	629,309	7.5
13/06/2023	84.87	65,772,200	84.53	85.05	84.48	0	0	0
12/06/2023	84.53	54,905,579	84.19	84.71	84.05	149,732	442,341	-6.5
09/06/2023	84.19	106,077,491	84.02	84.43	83.57	245,225	439,702	-9.6
08/06/2023	84.02	84,832,689	84.56	84.77	83.89	410,020	841,669	-11.0
07/06/2023	84.56	66,752,811	84.43	84.69	84.19	521,950	3,229,095	-53.0
06/06/2023	84.43	66,739,783	84.11	84.53	84	352,574	3,347,571	-53.8
05/06/2023	84.11	69,925,431	83.96	84.88	83.82	416,600	2,883,735	-50.4
02/06/2023	83.96	123,448,552	83.51	84.50	83.25	1,114,400	1,453,805	-1.9
01/06/2023	83.51	77,217,742	82.05	83.52	82.04	486,141	1,012,629	-11.4
31/05/2023	82.05	89,369,774	81.67	82.17	81.55	412,743	1,383,778	-42.5
30/05/2023	81.67	68,008,799	81.13	81.84	81.11	450,401	1,272,217	-43.1
29/05/2023	81.13	62,686,789	80.58	81.13	80.56	283,633	307,964	-3.8
26/05/2023	80.58	82,435,260	80.71	80.94	80.51	183,000	627,151	-8.9
25/05/2023	80.71	46,132,367	80.93	81.13	80.41	260,635	368,721	-5.1
24/05/2023	80.93	34,950,289	81	81.30	80.86	362,966	340,910	0.0
23/05/2023	81	49,564,492	81.21	81.66	80.94	240,829	302,300	-4.9
22/05/2023	81.21	42,035,708	81.08	81.38	80.93	339,857	560,800	-11.8
19/05/2023	81.08	66,979,917	80.91	81.10	80.50	826,318	485,793	12.7
18/05/2023	80.91	42,285,632	80.57	80.99	80.51	365,300	203,450	2.6
17/05/2023	80.57	53,113,128	80.66	81.25	80.39	903,117	1,295,457	-22.6
16/05/2023	80.66	48,991,782	80.48	80.87	80.38	383,100	994,161	-11.5
15/05/2023	80.48	55,015,458	80.05	80.86	80.05	476,504	841,853	-25.9
12/05/2023	80.05	65,837,595	79.13	80.08	79.07	404,117	355,100	-5.0
11/05/2023	79.13	40,007,331	78.84	79.30	78.76	284,415	257,510	-2.8
10/05/2023	78.84	45,577,245	78.34	78.86	78.18	851,021	707,300	-6.1
09/05/2023	78.34	40,277,488	78.38	78.71	78.11	271,600	225,200	-2.0
08/05/2023	78.38	39,533,371	77.56	78.38	77.53	1,676,145	1,657,680	-1.9
05/05/2023	77.56	46,168,818	77.27	77.70	77.08	121,529	277,600	-2.6
04/05/2023	77.27	29,024,634	77.77	77.87	77.13	227,508	213,790	0.7
28/04/2023	77.77	36,648,793	77.42	78.16	77.42	782,600	1,070,315	-15.9
27/04/2023	77.42	20,961,964	78.01	78.08	77.36	681,754	893,570	-32.7
26/04/2023	78.01	20,286,069	77.99	78.17	77.65	204,001	107,600	1.0
25/04/2023	77.99	25,936,165	77.90	78.32	77.62	698,500	323,000	7.2
24/04/2023	77.90	20,034,272	77.99	78.12	77.64	428,823	258,306	3.7
21/04/2023	77.99	37,971,291	77.85	78.35	77.79	311,030	341,912	0.1
20/04/2023	77.85	25,336,449	78.11	78.60	77.79	204,910	310,110	-2.6
19/04/2023	78.11	23,260,160	78.73	78.78	78.03	404,654	283,100	3.8
18/04/2023	78.73	20,734,660	78.38	78.87	78.28	216,705	247,300	-4.1
17/04/2023	78.38	19,746,335	78.69	78.84	78.28	375,400	197,004	2.8
14/04/2023	78.67	44,896,100	79.35	79.56	78.53	516,650	232,920	9.4
13/04/2023	79.35	42,592,240	79.15	79.38	78.19	1,544,500	1,315,900	5.5
12/04/2023	79.15	38,261,200	78.81	79.30	78.66	5,724,908	287,492	4.7
11/04/2023	78.74	35,673,700	77.99	78.74	77.94	0	0	0
10/04/2023	78.02	32,996,100	78.16	78.36	77.63	0	0	0
07/04/2023	77.99	45,272,500	78.34	78.56	77.80	0	0	0
06/04/2023	78.34	50,739,542	77.74	78.62	77.67	383,119	327,893	2.7
05/04/2023	77.73	46,221,600	77.59	77.86	77.43	0	0	0
04/04/2023	77.59	40,671,365	77.28	77.60	77.08	216,520	403,711	-6.8
03/04/2023	77.05	39,412,400	76.76	77.15	76.60	0	0	0
31/03/2023	76.76	34,414,104	76.49	76.76	76.30	1,218,210	237,313	15.4
30/03/2023	76.49	27,704,448	76.73	76.89	76.23	139,345	148,500	-1.8
29/03/2023	76.73	21,130,209	75.58	76.73	75.59	241,220	201,243	3.6
28/03/2023	75.58	26,016,226	75.68	75.94	75.38	93,954	251,500	-4.1
27/03/2023	75.68	20,366,411	76.17	76.46	75.33	146,000	181,200	-0.3
24/03/2023	76.17	30,066,571	76.17	76.49	75.92	309,130	144,900	1.3
23/03/2023	76.17	16,474,058	75.90	76.17	75.85	79,600	118,790	-1.1
22/03/2023	75.90	18,828,703	75.67	76.20	75.47	236,400	395,577	-6.1
21/03/2023	75.67	22,094,374	76.02	76.27	75.39	234,200	1,346,700	-13.9
20/03/2023	76.02	32,244,578	76.43	76.46	75.83	222,335	562,300	-6.7
17/03/2023	76.43	34,636,634	76.02	76.43	75.90	368,753	422,201	-1.1

Page:
<<
4
5
6
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH