Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2023	1,151.77	851,937,696	1,151.13	1,157.01	1,149.69	28,675,500	31,797,100	-101.3
10/07/2023	1,149.02	814,696,484	1,142.61	1,149.02	1,140.03	31,402,000	41,925,000	-288.1
07/07/2023	1,138.07	713,838,698	1,125.07	1,138.07	1,122.94	25,944,100	33,013,300	-208.3
06/07/2023	1,126.22	873,408,599	1,133.70	1,135.81	1,122.35	24,989,200	36,046,800	-323.5
05/07/2023	1,134.62	745,152,500	1,136.55	1,138.67	1,133.45	25,363,100	20,865,400	205.1
04/07/2023	1,132	638,817,697	1,127.11	1,132.12	1,123.49	28,319,400	28,941,000	-70.6
03/07/2023	1,125.50	503,824,145	1,125.55	1,128.35	1,121.17	20,783,500	16,801,100	141.8
30/06/2023	1,120.18	545,250,297	1,124.30	1,126.33	1,120.01	23,315,100	12,811,400	259.7
29/06/2023	1,125.39	839,195,975	1,139.31	1,140.43	1,125.39	28,593,600	26,203,500	98.8
28/06/2023	1,138.35	773,617,647	1,137.18	1,140.56	1,131.86	26,523,800	22,216,000	109.3
27/06/2023	1,134.33	645,603,695	1,134.55	1,136.49	1,128.82	22,737,700	25,563,800	-116.4
26/06/2023	1,132.03	955,146,794	1,130.08	1,134	1,119.95	21,420,000	38,385,000	-431.1
23/06/2023	1,129.38	857,067,499	1,126.23	1,130.61	1,122.62	26,164,500	29,733,800	-29.4
22/06/2023	1,125.30	829,019,298	1,126.23	1,127.54	1,122.27	33,603,500	25,446,500	176.2
21/06/2023	1,118.46	800,886,000	1,112.73	1,118.46	1,110.65	37,121,100	33,422,800	50.5
20/06/2023	1,111.72	593,189,197	1,105.75	1,111.72	1,102.58	19,718,700	29,644,300	-387.2
19/06/2023	1,105.40	723,615,794	1,115.68	1,117.23	1,104.73	20,216,600	44,016,000	-412.1
16/06/2023	1,115.22	1,075,388,694	1,121.92	1,128.92	1,112.51	84,712,200	71,671,000	370.8
15/06/2023	1,116.97	675,615,198	1,117.06	1,120.13	1,112.11	46,011,000	21,153,400	464.8
14/06/2023	1,117.42	845,985,495	1,124.56	1,129.49	1,117.42	46,401,100	25,739,600	517.3
13/06/2023	1,122.46	870,411,556	1,117.43	1,122.46	1,116.10	39,949,900	28,154,200	262.9
12/06/2023	1,116.02	726,269,396	1,110.26	1,116.02	1,100.08	33,778,500	34,061,800	52.4
09/06/2023	1,107.53	839,731,399	1,103.11	1,107.53	1,097.23	33,131,400	26,298,000	166.5
08/06/2023	1,101.32	1,211,637,498	1,111.86	1,115.14	1,101.32	31,250,000	44,316,000	-352.1
07/06/2023	1,109.54	930,395,400	1,111.67	1,112.28	1,104.26	25,422,300	28,821,600	-185.5
06/06/2023	1,108.31	782,674,898	1,099.99	1,108.31	1,098.28	34,257,800	22,151,100	150.7
05/06/2023	1,097.82	893,972,894	1,100.20	1,103.81	1,096.76	18,941,700	20,360,600	-90.6
02/06/2023	1,090.84	973,372,400	1,084.19	1,092.24	1,083.36	18,463,500	29,882,800	-322.4
01/06/2023	1,078.39	820,373,400	1,076.27	1,078.39	1,071.61	18,741,100	23,575,800	-102.2
31/05/2023	1,075.17	861,773,099	1,078.39	1,079.11	1,071.38	15,262,600	31,352,500	-393.8
30/05/2023	1,078.05	816,002,498	1,078.82	1,079.31	1,071.01	18,583,500	27,137,700	-156.9
29/05/2023	1,074.98	738,474,496	1,067.27	1,077.18	1,067.27	21,866,400	14,871,900	139.3
26/05/2023	1,063.76	596,411,399	1,067.11	1,067.28	1,063.76	15,369,600	29,003,200	-219.9
25/05/2023	1,064.63	615,385,098	1,061.95	1,065.50	1,057.91	15,639,200	31,659,600	-336.7
24/05/2023	1,061.79	684,806,396	1,069.11	1,069.61	1,060.60	17,899,400	39,545,100	-516.3
23/05/2023	1,065.85	669,791,099	1,073.20	1,073.96	1,062.15	14,054,500	35,669,200	-620.3
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

Page:
<<
5
6
7
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH