Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/05/2023	1,070.64	634,633,394	1,067.32	1,070.64	1,065.88	14,971,900	31,404,200	-404.1
19/05/2023	1,067.07	661,637,199	1,069.62	1,070.15	1,058.56	15,824,300	30,616,600	-250.1
18/05/2023	1,068.31	590,882,500	1,063.72	1,073.41	1,060.94	29,930,700	27,966,300	127.0
17/05/2023	1,060.44	762,187,700	1,066.46	1,069.95	1,060.44	29,978,400	27,588,600	95.2
16/05/2023	1,065.91	592,131,699	1,068.54	1,069.27	1,063.65	18,583,300	17,872,200	2.6
15/05/2023	1,065.71	783,742,292	1,075.08	1,076.32	1,065.71	15,445,200	33,983,400	-358.7
12/05/2023	1,066.90	688,543,798	1,057.70	1,066.90	1,053.97	25,962,794	22,120,628	16.7
11/05/2023	1,057.12	681,482,895	1,060.75	1,063.69	1,056.72	27,201,422	16,493,644	136.0
10/05/2023	1,058.26	651,010,589	1,055.62	1,058.67	1,053.34	25,018,082	20,136,784	-20.6
09/05/2023	1,053.77	502,515,296	1,055.42	1,058.71	1,052.68	17,886,748	30,141,202	-213.0
08/05/2023	1,053.44	596,496,596	1,040.31	1,053.44	1,040.31	27,973,598	27,287,655	-2.5
05/05/2023	1,040.31	439,888,399	1,040.22	1,043.22	1,036.69	17,738,533	28,811,582	-175.5
04/05/2023	1,040.61	571,589,992	1,046	1,048.16	1,038.18	25,297,753	38,284,534	-378.5
28/04/2023	1,049.12	574,314,687	1,043.18	1,049.12	1,042.04	34,144,578	28,636,015	170.9
27/04/2023	1,039.63	466,451,198	1,041.03	1,044.25	1,037.62	24,537,287	31,393,485	-290.5
26/04/2023	1,040.80	431,573,300	1,034.02	1,040.80	1,029.19	108,289,056	108,437,163	50.1
25/04/2023	1,034.85	488,994,205	1,045.79	1,045.79	1,032.49	30,656,618	33,375,567	-121.0
24/04/2023	1,041.36	452,587,200	1,045.31	1,047.18	1,038.36	55,327,704	27,135,631	270.8
21/04/2023	1,042.91	512,429,096	1,050.05	1,050.40	1,041.26	22,808,330	30,001,826	-225.6
20/04/2023	1,049.25	332,580,000	1,050.02	1,051.86	1,045.85	12,394,900	10,416,600	49.5
19/04/2023	1,048.98	496,274,699	1,057.88	1,058.14	1,047.47	18,340,584	51,907,815	-447.1
18/04/2023	1,055.02	494,431,200	1,055.85	1,057.15	1,050.89	29,300,967	22,253,358	139.3
17/04/2023	1,053.81	406,565,600	1,053.15	1,054.72	1,049.11	28,517,705	17,827,109	207.5
14/04/2023	1,052.89	724,480,200	1,067.18	1,068.79	1,052.89	20,436,553	31,160,514	-214.1
13/04/2023	1,064.30	595,747,688	1,070.87	1,070.88	1,062.26	18,997,308	29,902,700	-282.9
12/04/2023	1,069.45	660,871,916	1,071.66	1,072.70	1,066.43	24,632,035	36,801,706	-287.8
11/04/2023	1,069.46	642,643,084	1,063.67	1,070.56	1,056.90	20,408,814	43,957,135	-547.2
10/04/2023	1,065.35	789,212,128	1,073.90	1,075.54	1,063.45	30,060,949	40,321,652	-288.6
07/04/2023	1,069.71	600,601,088	1,071.09	1,072.94	1,063.70	22,817,502	22,365,978	-128.9
06/04/2023	1,070.91	955,334,562	1,083.27	1,084.52	1,070.91	20,737,124	27,744,388	-193.7
05/04/2023	1,080.86	706,897,680	1,079.06	1,080.86	1,074.10	32,011,697	16,591,958	239.2
04/04/2023	1,078.45	746,158,000	1,081.02	1,082.21	1,075.10	29,702,531	34,406,471	-238.4
03/04/2023	1,079.28	778,917,800	1,074.20	1,079.28	1,071.62	32,721,042	44,121,404	-333.8
31/03/2023	1,064.64	574,243,800	1,059.79	1,067.55	1,059.79	47,648,010	41,874,524	124.8
30/03/2023	1,059.44	555,220,667	1,061.32	1,066.23	1,058.89	28,080,499	46,748,892	-408.8
29/03/2023	1,056.33	415,123,604	1,055.18	1,056.33	1,048.26	18,748,814	27,317,030	-200.8
28/03/2023	1,054.29	583,110,300	1,055.12	1,059.83	1,051.75	33,934,859	25,625,911	105.6
27/03/2023	1,052.25	510,473,100	1,047.89	1,053.78	1,041.99	31,648,826	19,017,318	181.4
24/03/2023	1,046.79	506,946,000	1,047.11	1,052.29	1,044.02	69,527,415	65,688,071	97.1
23/03/2023	1,045.10	369,605,000	1,035.33	1,045.10	1,030.93	42,348,993	25,143,551	339.2
22/03/2023	1,040.54	382,708,900	1,035.84	1,042.84	1,033.73	44,384,108	36,561,351	175.6
21/03/2023	1,032.43	381,502,000	1,028.81	1,036.15	1,017.05	84,435,446	83,532,428	-224.8
20/03/2023	1,023.10	476,089,300	1,041.99	1,042.60	1,022.71	59,057,286	70,636,516	-291.5
17/03/2023	1,045.14	492,329,800	1,053.37	1,055.42	1,043.54	193,936,572	127,648,535	650.6
16/03/2023	1,047.40	464,145,188	1,056.18	1,058.73	1,043.65	62,082,474	48,546,034	175.9
15/03/2023	1,062.19	549,186,800	1,052.06	1,062.55	1,049.26	39,286,235	23,433,879	198.6
14/03/2023	1,040.13	559,130,000	1,049.30	1,051.56	1,034.72	48,973,444	30,952,158	411.4
13/03/2023	1,052.80	524,575,300	1,047.01	1,055.58	1,045.46	65,058,013	28,908,481	875.0
10/03/2023	1,053	456,782,100	1,050.55	1,053.86	1,046.31	37,156,973	17,523,222	437.5
09/03/2023	1,055.95	557,648,200	1,050.64	1,060.56	1,049.45	44,548,522	32,181,916	193.0
08/03/2023	1,049.18	480,632,600	1,028.77	1,049.18	1,027.80	37,505,232	24,346,627	265.1
07/03/2023	1,037.84	424,641,600	1,033.96	1,043.92	1,033.32	40,682,494	33,999,110	129.2
06/03/2023	1,027.18	390,065,700	1,032.42	1,042.43	1,026.73	25,148,868	34,474,481	-114.6
03/03/2023	1,024.77	384,762,000	1,037.38	1,041.82	1,022.78	21,965,755	27,142,197	-119.7
02/03/2023	1,037.61	323,460,600	1,039.05	1,043.80	1,033.07	25,010,640	29,658,053	-140.1
01/03/2023	1,040.55	468,710,710	1,018.12	1,040.55	1,013.37	27,935,953	38,458,246	-303.9
28/02/2023	1,024.68	361,724,100	1,027.79	1,034.36	1,018.72	33,523,422	38,364,207	6.3
27/02/2023	1,021.25	513,919,000	1,030.10	1,031.59	1,017.55	26,504,696	50,629,816	-466.1
24/02/2023	1,039.56	397,316,790	1,051.55	1,052.49	1,034.66	27,276,983	36,121,689	-224.8
23/02/2023	1,053.66	635,726,600	1,053.95	1,054.48	1,030.58	36,902,499	65,171,542	-614.7
22/02/2023	1,054.28	766,700,800	1,073.62	1,073.93	1,054.28	33,374,542	45,170,027	-387.4
21/02/2023	1,082.23	654,984,700	1,090.35	1,095.10	1,081.80	37,215,084	42,477,112	-116.6
20/02/2023	1,086.69	632,371,800	1,059.56	1,088.01	1,059.56	40,496,969	40,198,842	-107.0
17/02/2023	1,059.31	429,221,700	1,058.97	1,062.25	1,053.26	36,039,747	36,571,546	-20.6
16/02/2023	1,058.29	410,294,000	1,051.16	1,058.29	1,047.45	43,282,272	49,071,162	-130.6
15/02/2023	1,048.20	494,079,200	1,037.17	1,051.89	1,034.39	63,867,173	84,509,539	-376.8
14/02/2023	1,038.64	338,516,800	1,045.38	1,046.64	1,032.76	36,803,653	31,944,960	62.3
13/02/2023	1,043.70	603,924,900	1,050.92	1,054.05	1,031.70	29,678,402	34,695,563	-76.3
10/02/2023	1,055.30	405,865,100	1,065.84	1,066.28	1,054.08	37,804,861	37,188,905	18.1
09/02/2023	1,064.03	383,279,200	1,070.30	1,075.20	1,064.03	47,333,762	38,355,754	-79.2
08/02/2023	1,072.22	480,268,400	1,067.58	1,079.51	1,063.50	57,263,901	39,378,324	287.4
07/02/2023	1,065.84	594,950,572	1,088.07	1,092.12	1,065.18	31,788,530	35,467,475	-79.5
06/02/2023	1,089.29	415,388,100	1,073.44	1,089.29	1,067.24	42,627,849	27,472,729	299.3
03/02/2023	1,077.15	506,090,100	1,078.79	1,081.89	1,070.46	46,330,261	26,558,428	428.2
02/02/2023	1,077.59	592,697,450	1,079.23	1,083.36	1,070.81	47,520,851	30,781,370	310.8
01/02/2023	1,075.97	974,095,334	1,114.66	1,116.96	1,075.97	53,283,764	43,665,894	1.1
31/01/2023	1,111.18	653,586,100	1,100.74	1,111.18	1,088.25	37,198,250	35,834,128	-96.9
30/01/2023	1,102.57	751,484,500	1,117.70	1,118.46	1,102.57	47,838,572	21,585,472	465.5
27/01/2023	1,117.10	571,615,000	1,114.15	1,124.30	1,111.41	56,424,710	28,779,107	505.0
19/01/2023	1,108.08	578,271,400	1,095.55	1,111.72	1,094.46	60,291,097	29,005,014	795.9
18/01/2023	1,098.28	553,782,600	1,092.50	1,100.39	1,089.56	56,143,051	23,868,869	675.7
17/01/2023	1,088.29	592,759,400	1,071.37	1,088.29	1,069.86	43,137,582	10,301,098	767.8
16/01/2023	1,066.68	408,111,100	1,062.19	1,067.74	1,057.87	41,419,032	37,750,631	84.3
13/01/2023	1,060.17	475,699,600	1,060.89	1,066.39	1,055.23	28,425,884	151,590,182	-3,145.3
12/01/2023	1,056.39	384,586,029	1,058.52	1,060.97	1,050.27	30,012,191	19,876,267	266.4
11/01/2023	1,055.76	508,219,700	1,058.77	1,065.69	1,054.53	28,278,147	16,022,773	203.6
10/01/2023	1,053.35	423,409,835	1,054.87	1,057.44	1,045.75	45,939,755	29,642,658	306.7
09/01/2023	1,054.21	386,345,500	1,058.28	1,062.12	1,050.95	32,180,247	14,461,546	421.8
06/01/2023	1,051.44	614,549,000	1,055.51	1,065.58	1,047.26	40,891,734	30,105,497	277.0
05/01/2023	1,055.82	496,500,700	1,048.17	1,058.14	1,046.64	46,693,812	21,875,251	630.3
04/01/2023	1,046.35	566,957,000	1,048.31	1,052.60	1,041.56	37,726,822	26,953,096	293.0
03/01/2023	1,043.90	518,145,310	1,011.39	1,043.90	1,011.38	36,570,977	21,846,938	231.4
30/12/2022	1,007.09	344,378,600	1,017.45	1,017.99	1,007.09	46,854,039	32,339,429	490.9
29/12/2022	1,009.29	371,300,498	1,016.06	1,021.96	1,009.29	38,904,169	41,971,116	115.4
28/12/2022	1,015.66	392,271,900	1,008.41	1,020.52	998.97	39,381,045	31,062,834	315.3
27/12/2022	1,004.57	507,289,700	986.07	1,007.88	983.67	61,105,284	21,008,179	743.6
26/12/2022	985.21	566,850,100	1,019.66	1,021.89	985.21	43,227,807	26,617,904	432.5
23/12/2022	1,020.34	423,823,400	1,023.69	1,027.34	1,013.20	33,124,044	25,358,578	182.7
22/12/2022	1,022.61	531,712,600	1,026.49	1,033.18	1,016.54	37,866,734	125,435,248	-2,501.9
21/12/2022	1,018.88	703,570,400	1,033.34	1,033.84	1,005.43	87,155,947	23,816,612	1,704.3

Page:
<<
4
5
6
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH