Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/10/2022	80.32	22,367,093	80.01	80.64	80.02	364,600	704,100	-19.4
17/10/2022	80.01	20,348,936	80.17	80.41	79.43	292,392	120,507	5.6
14/10/2022	80.17	45,748,094	78.97	80.30	78.96	341,900	879,907	-11.2
13/10/2022	78.97	18,632,403	78.94	79.43	78.50	304,000	1,260,853	-32.2
12/10/2022	78.94	24,049,404	77.95	79.30	77.72	1,238,920	1,355,700	-5.1
11/10/2022	77.95	30,277,195	80.14	80.49	77.51	315,414	820,500	-28.0
10/10/2022	80.14	29,119,431	79.90	80.14	78.84	0	0	0
07/10/2022	79.98	50,105,787	82.41	82.52	78.99	292,726	361,487	10.0
06/10/2022	82.41	36,251,065	83.84	83.92	82	0	0	0
05/10/2022	83.79	24,232,500	82.38	83.79	82.39	184,050	1,726,368	-27.3
04/10/2022	82.38	28,777,468	82.76	83.59	82.23	373,050	2,750,340	-38.7
03/10/2022	82.76	27,900,098	84.96	84.98	82.17	173,333	1,061,900	-25.7
30/09/2022	84.96	53,967,610	85.22	85.36	83.26	0	0	0
29/09/2022	85.22	27,195,373	85.84	86.32	85.01	419,801	4,104,900	-79.3
28/09/2022	85.84	35,079,963	86.71	86.84	85.34	127,400	1,251,716	-39.3
27/09/2022	86.71	25,764,950	86.68	87.06	86.52	151,032	1,735,759	-54.0
26/09/2022	86.68	40,699,314	88.59	88.62	85.98	323,082	1,855,437	-44.1
23/09/2022	88.59	50,716,293	88.55	88.75	88.28	541,200	2,631,380	-49.5
22/09/2022	88.55	33,330,422	88.23	88.55	87.64	216,023	1,755,944	-56.3
21/09/2022	88.23	29,246,979	88.51	88.55	88.01	144,206	821,016	-15.9
20/09/2022	88.51	31,506,480	88.34	88.71	87.72	294,626	250,105	3.4
19/09/2022	88.34	39,248,778	89.46	89.63	88.03	115,471	308,236	-5.5
16/09/2022	89.46	48,545,281	90.27	90.38	89.33	136,888	257,959	-4.5
15/09/2022	90.27	22,230,407	90.16	90.51	90.11	405,920	232,355	4.6
14/09/2022	90.16	33,968,052	90.40	90.42	89.49	559,313	361,553	0.5
13/09/2022	90.40	25,227,901	90.25	90.71	90.17	229,310	363,411	-3.8
12/09/2022	90.25	23,821,796	90.64	90.92	90.14	168,878	1,181,124	-23.8
09/09/2022	90.64	51,492,047	90.31	90.83	89.52	255,500	145,084	3.0
08/09/2022	90.31	38,594,296	90.38	90.91	89.97	236,300	61,500	5.4
07/09/2022	90.38	53,999,383	91.64	91.86	90.18	328,600	2,129,000	-63.3
06/09/2022	91.64	32,455,460	91.78	92.14	91.55	88,100	599,800	-15.5
05/09/2022	91.78	30,776,406	92.44	92.49	91.59	116,487	229,600	-4.3
31/08/2022	92.44	32,649,578	92.39	92.52	91.71	651,907	230,000	8.5
30/08/2022	92.39	39,308,940	91.57	92.45	91.57	428,200	98,800	13.5
29/08/2022	91.57	60,629,509	92.88	92.88	90.59	150,933	311,700	-9.4
26/08/2022	92.88	60,475,588	93.59	93.86	92.52	702,500	237,048	-1.4
25/08/2022	93.59	42,026,921	93.30	93.91	93.18	454,900	125,300	12.6
24/08/2022	93.30	45,325,886	92.78	93.30	92.71	641,310	917,200	-3.0
23/08/2022	92.78	52,387,164	92.22	92.78	91.81	320,400	1,783,200	-32.8
22/08/2022	92.22	34,694,045	92.78	92.83	92	147,878	1,319,826	-26.9
19/08/2022	92.78	75,666,379	92.85	93.15	92.21	268,400	79,218	8.6
18/08/2022	92.85	29,608,979	93.07	93.24	92.51	154,500	1,154,700	-22.6
17/08/2022	93.07	42,935,528	92.84	93.23	92.75	247,000	1,656,300	-30.8
16/08/2022	92.84	43,956,411	92.64	93.15	92.44	343,564	953,826	-16.9
15/08/2022	92.64	36,583,289	92.84	93.34	92.48	106,400	969,500	-28.4
12/08/2022	92.84	75,173,959	92.72	92.99	92.57	286,400	1,323,900	-28.8
11/08/2022	92.72	64,341,517	93.11	93.62	92.24	262,000	2,210,225	-51.7
10/08/2022	93.11	42,520,589	92.86	93.30	92.76	161,763	518,600	-13.4
09/08/2022	92.86	47,715,990	92.32	92.93	92.22	442,748	481,981	3.8
08/08/2022	92.32	49,210,614	91.32	92.32	91.29	240,900	840,500	-27.0
05/08/2022	91.32	79,172,410	90.86	91.33	90.71	298,900	809,418	-12.7
04/08/2022	90.86	43,359,149	90.32	90.89	89.71	492,915	232,315	14.9
03/08/2022	90.32	45,099,337	90.13	90.38	89.84	1,032,900	937,912	41.9
02/08/2022	90.13	50,575,159	89.91	90.29	89.80	218,700	481,600	-7.4
01/08/2022	89.91	48,131,761	89.61	89.94	89	364,700	1,159,900	-19.2
29/07/2022	89.61	55,005,899	89.50	89.91	88.90	1,020,200	1,546,600	-58.3
28/07/2022	89.50	37,138,537	88.87	89.69	88.84	157,300	514,653	-12.8
27/07/2022	88.87	23,728,609	88.41	88.88	88.06	245,500	123,900	4.4
26/07/2022	88.41	35,705,967	88.35	88.70	88.15	203,905	6,844,553	-162.6
25/07/2022	88.35	31,027,796	88.84	89.10	88.17	614,200	1,693,100	-23.6
22/07/2022	88.84	64,846,187	89.12	89.29	88.59	1,672,501	379,800	33.6
21/07/2022	89.12	36,177,932	88.88	89.31	88.78	1,384,600	1,310,800	3.9
20/07/2022	88.88	43,319,533	87.89	88.88	87.89	2,073,000	766,100	29.6
19/07/2022	87.89	39,309,748	87.47	87.89	87.03	234,207	2,371,925	-55.8
18/07/2022	87.47	36,793,204	87.32	87.56	87.05	63,021	154,801	-2.3
15/07/2022	87.32	60,568,061	87.19	87.82	86.89	54,802	1,011,000	-29.0
14/07/2022	87.19	31,836,523	87.09	87.40	86.82	98,000	408,900	-7.5
13/07/2022	87.09	42,318,747	86.78	87.11	86.42	193,100	364,800	-7.7
12/07/2022	86.78	34,766,940	86.25	86.78	86.19	175,500	587,100	-15.2
11/07/2022	86.25	28,011,932	86.96	86.98	85.65	107,900	209,178	-2.6
08/07/2022	86.96	45,049,258	86.38	86.97	86.25	752,900	1,023,033	-13.5
07/07/2022	86.38	28,591,538	86.24	86.39	85.43	128,710	234,600	-5.0
06/07/2022	86.22	56,191,333	87.19	87.31	85.85	566,600	1,906,100	-29.5
05/07/2022	87.19	35,448,008	87.90	88.07	86.61	58,523	1,565,047	-42.3
04/07/2022	87.90	23,770,324	88.18	88.59	87.73	113,100	1,534,000	-45.2
01/07/2022	88.18	65,440,469	88.58	88.66	86.57	120,900	1,386,120	-33.6
30/06/2022	88.58	33,256,037	88.88	89.13	87.52	628,332	408,873	7.9
29/06/2022	88.88	36,632,037	89.01	89.39	88.53	876,800	1,533,700	-16.8
28/06/2022	89.01	40,292,725	88.14	89.02	87.88	186,200	204,523	-0.1
27/06/2022	88.14	33,654,828	87.10	88.14	86.94	303,701	1,412,800	-30.0
24/06/2022	87.10	52,991,026	86.70	87.33	86.66	1,829,000	1,529,900	21.1
23/06/2022	86.70	34,686,777	85.63	86.70	85.46	2,713,007	2,809,730	-1.8
22/06/2022	85.63	52,280,074	85.03	85.94	84.97	1,708,200	2,538,100	-37.0
21/06/2022	85.03	53,579,962	85.44	85.66	84.63	2,209,700	836,000	40.7
20/06/2022	85.44	60,713,489	87.10	87.51	84.79	5,122,200	1,509,880	116.2
17/06/2022	87.10	72,556,457	89.25	89.28	86.10	2,716,704	5,743,598	14.7
16/06/2022	89.25	49,638,736	88.65	89.75	88.37	1,608,000	434,100	56.2
15/06/2022	88.65	56,341,098	90.62	91.15	87.92	1,600,947	1,003,150	20.0
14/06/2022	90.62	72,699,068	90.53	91.12	89.51	2,600,544	832,229	12.6
13/06/2022	90.53	72,699,068	93.72	93.72	90.36	3,504,300	138,125	101.5
10/06/2022	93.72	87,250,064	94.89	95.06	93.59	649,230	987,656	-6.3
09/06/2022	94.89	45,225,696	95	95.39	94.66	4,232,315	1,903,688	64.9
08/06/2022	95	50,399,606	93.69	95.06	93.69	2,388,900	547,100	61.3
07/06/2022	93.69	66,526,808	93.90	94.01	92.83	3,190,200	1,151,362	67.7
06/06/2022	93.90	72,917,766	94.17	94.62	93.66	8,135,002	2,239,102	186.7
03/06/2022	94.17	63,272,966	94.32	94.44	93.63	704,200	750,055	-4.0
02/06/2022	94.32	50,240,566	95.10	95.43	94.11	803,507	965,970	-6.8
01/06/2022	95.10	43,105,965	95.45	95.67	94.39	2,384,900	155,500	59.7
31/05/2022	95.45	58,386,472	95.71	96.24	94.95	2,953,200	3,275,411	-9.0
30/05/2022	95.71	46,749,660	95.29	95.71	95.07	466,901	377,600	1.2

Page:
<<
6
7
8
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH