Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/05/2022	315.76	84,080,650	312.77	315.76	310.96	1,924,200	598,300	57.4
30/05/2022	312.77	81,392,560	311.17	315.62	309.39	435,200	583,800	-0.5
27/05/2022	311.17	70,103,528	313.29	314.19	311.16	761,600	227,400	17.2
26/05/2022	313.29	81,400,859	314.92	315.89	311.17	190,900	185,100	-0.5
25/05/2022	314.91	91,135,306	305.95	315.39	305.96	931,748	302,232	22.6
24/05/2022	305.96	76,612,120	300.66	305.96	296.40	287,900	318,100	3.2
23/05/2022	300.66	73,291,852	307.02	310.90	299.08	202,400	331,100	-3.6
20/05/2022	307.02	70,143,492	308.03	310.88	305.28	274,000	320,250	2.0
19/05/2022	308.02	74,511,284	309.84	309.63	301.84	169,207	371,456	-3.7
18/05/2022	309.84	78,016,389	315.44	317.55	309.83	256,777	171,010	0.4
17/05/2022	315.44	70,456,385	307.06	317.82	304.56	238,900	907,950	-10.7
16/05/2022	307.05	74,138,047	302.39	314.98	300.86	520,501	2,927,900	-32.7
13/05/2022	302.39	101,560,569	315.52	316.46	300.19	1,221,500	2,255,314	-3.5
12/05/2022	315.52	71,371,165	333.03	333.56	315.29	486,200	422,600	-6.1
11/05/2022	333.04	47,280,296	330.03	335.55	329.40	332,300	110,900	3.8
10/05/2022	330.02	74,061,926	323.39	330.02	312.23	828,111	657,281	-3.8
09/05/2022	323.39	88,637,778	343.46	343.40	322.49	1,022,050	372,238	14.9
06/05/2022	343.46	61,715,965	358.75	358.75	343.46	506,200	322,400	2.7
05/05/2022	358.75	68,211,709	360.97	365.16	352.88	324,600	404,800	-8.3
04/05/2022	360.97	72,971,786	365.83	366.89	360.81	1,405,089	297,940	26.4
29/04/2022	365.83	77,833,018	360.20	367.83	358.35	904,550	86,300	20.1
28/04/2022	360.21	69,453,327	357.10	363.16	357.18	516,600	211,931	-1.2
27/04/2022	357.09	66,651,361	345.17	357.39	344.39	244,700	84,221	3.2
26/04/2022	345.17	83,700,906	337.51	345.17	324.52	633,600	1,528,812	-23.2
25/04/2022	337.51	96,329,177	359.12	362.03	337.29	1,534,300	1,127,500	14.2
22/04/2022	359.12	113,776,759	366.61	372.32	356.61	440,135	1,038,800	-7.6
21/04/2022	366.61	111,762,868	380.03	380.03	365.27	0	0	0
20/04/2022	380.04	88,456,752	392.69	393.56	380.04	1,067,300	394,221	20.7
19/04/2022	392.69	233,437,200	403.12	407.55	392.69	0	0	0
18/04/2022	403.12	98,441,037	416.71	418.35	400.88	743,600	858,400	-24.9
15/04/2022	416.71	69,508,394	423.69	424.95	416.61	282,300	234,200	-0.2
14/04/2022	423.69	56,457,202	427.45	431.86	423.69	683,760	996,100	-7.8
13/04/2022	427.45	80,713,423	421.01	427.52	415.05	2,070,000	367,900	59.1
12/04/2022	421.01	93,073,201	432.02	436.98	420.69	299,900	335,100	-1.7
08/04/2022	432.02	84,533,173	441.60	443.34	432	319,513	359,410	-2.3
07/04/2022	441.61	86,466,222	446.83	447.83	441.61	397,900	729,881	-9.3
06/04/2022	446.83	114,344,262	456.10	456.10	445.59	346,504	1,001,570	-27.2
05/04/2022	456.10	82,990,260	458.69	460.32	456.10	260,800	742,500	-17.6
04/04/2022	458.69	84,246,006	454.10	460.54	454.07	265,800	321,420	-1.4
01/04/2022	454.10	123,355,272	449.62	454.10	444.62	0	0	0
31/03/2022	449.62	120,220,291	451.20	453.71	449.30	714,436	698,358	-4.1
30/03/2022	451.19	131,078,041	461.23	461.19	450.86	445,800	764,374	-23.4
29/03/2022	461.24	141,561,166	454.89	465.22	453.73	780,700	531,600	0.5
28/03/2022	454.89	148,644,086	461.75	462.19	450.97	674,740	494,348	3.3
25/03/2022	461.75	127,398,583	462.80	464	458.77	401,725	438,760	0.8
24/03/2022	462.80	116,599,974	462.10	462.88	458.72	375,917	953,075	-16.3
23/03/2022	462.10	123,057,122	461.35	465.59	460.86	674,913	519,800	4.1
22/03/2022	461.35	134,446,616	458.30	465.20	458.31	273,500	587,400	-10.1
21/03/2022	458.29	100,572,303	451.21	458.29	451.25	548,958	696,500	-12.9
18/03/2022	451.21	111,230,091	446.17	453.76	446.17	3,602,300	2,820,712	41.7
17/03/2022	446.16	102,366,225	446.17	450.34	445.93	344,700	596,112	-22.5
16/03/2022	446.18	80,598,955	443.52	448.30	443.53	196,390	225,866	-5.4
15/03/2022	443.52	97,005,802	436.57	443.60	435.48	1,163,000	1,594,105	-3.3
14/03/2022	436.57	125,873,204	442.20	443.53	434.07	1,348,712	1,186,600	17.3
11/03/2022	442.20	168,985,323	447.64	448.17	440.68	427,032	341,341	1.3
10/03/2022	447.64	118,872,997	444.60	449.87	442.88	364,200	1,290,865	-40.1
09/03/2022	444.60	138,794,544	445.89	448.37	437.97	679,900	658,164	-5.9
08/03/2022	445.89	140,249,976	452.87	453	445.44	627,819	1,099,350	-0.1
07/03/2022	452.86	136,833,452	450.58	454.04	449.64	481,221	1,027,000	-0.3
04/03/2022	450.59	137,684,468	449.31	452.93	449.22	684,790	1,160,206	-1.1
03/03/2022	449.31	119,826,017	442.25	449.33	442.25	967,300	720,512	25.6
02/03/2022	442.25	104,898,312	443.56	446.45	440.40	770,312	890,600	4.4
01/03/2022	443.56	117,450,182	440.42	444.70	440.14	303,000	1,101,006	-27.6
28/02/2022	440.42	98,950,066	440.16	442.12	438.80	180,068	813,494	-19.7
25/02/2022	440.16	104,969,432	434.88	442.74	434.59	527,860	1,058,646	-14.2
24/02/2022	434.88	159,025,024	442.54	444.38	428.39	1,087,600	1,391,262	-12.9
23/02/2022	442.54	108,931,900	434.42	442.89	432.35	563,400	1,390,128	-27.9
22/02/2022	434.43	120,179,564	440.99	441.42	430.64	877,400	619,900	0.1
21/02/2022	440.99	97,648,903	435.61	443.01	435.57	426,500	845,050	-17.2
18/02/2022	435.61	81,865,691	430.24	435.73	427.27	636,600	2,007,767	-48.8
17/02/2022	430.24	63,366,999	429.13	432.27	427.88	559,500	673,243	24.3
16/02/2022	429.12	72,685,115	423.84	429.53	423.73	400,100	867,500	-13.4
15/02/2022	423.84	47,317,693	421.01	425.25	418.82	204,800	449,300	-7.2
14/02/2022	421.01	75,289,636	426.89	427.41	421.01	360,800	222,562	5.7
11/02/2022	426.89	71,474,713	428.23	429.72	425.74	392,672	824,485	-14.4
10/02/2022	428.24	55,765,530	424.20	431.14	424.19	350,205	213,000	1.2
09/02/2022	424.19	65,117,637	417.89	424.29	415.12	532,409	138,043	31.2
08/02/2022	417.89	59,572,609	419.33	419.62	416.09	380,605	116,100	9.3
07/02/2022	419.33	52,807,971	416.74	423.81	416.99	1,414,555	289,814	28.5
28/01/2022	416.73	68,024,958	411.27	417.03	406.85	441,566	115,200	10.2
27/01/2022	411.27	52,161,964	411.82	414.60	405.97	1,675,204	293,423	44.2
26/01/2022	411.82	52,680,941	410.23	417.34	410.23	565,400	88,866	13.4
25/01/2022	410.23	168,018,823	400.76	410.95	395.24	644,919	927,720	-12.3
24/01/2022	400.76	111,100,433	417.84	421.63	400.67	785,200	708,032	4.2
21/01/2022	417.84	81,752,610	411.80	421.43	411.80	950,423	261,275	20.7
20/01/2022	411.80	79,176,922	409.31	413.36	397.49	915,010	199,343	21.4
19/01/2022	409.31	99,911,776	421.20	421.07	405.84	875,649	462,169	4.5
18/01/2022	421.21	91,956,416	445.34	445.38	417.21	1,002,128	662,000	4.2
17/01/2022	445.34	131,478,335	466.86	475.93	445.27	893,970	1,429,742	-40.7
14/01/2022	466.86	86,613,410	460.82	468.48	451.85	1,141,814	433,429	11.3
13/01/2022	460.83	109,183,774	473.64	478.70	460.70	1,138,314	360,607	27.2
12/01/2022	473.64	137,196,360	481.61	481.77	464.91	1,388,740	414,998	35.1
11/01/2022	481.61	139,624,341	482.89	486.75	479.80	829,113	352,658	8.8
10/01/2022	482.89	186,345,587	493.84	500.09	482.65	1,282,510	683,192	27.6
07/01/2022	493.84	144,552,612	484.89	493.94	484.87	4,165,630	636,576	60.4
06/01/2022	484.89	141,225,444	480.36	487.35	479.54	902,460	340,501	13.0
05/01/2022	480.36	132,567,347	474.10	480.87	474.10	1,357,905	344,650	35.7
04/01/2022	474.10	97,619,762	473.99	479.81	467.51	1,364,540	642,182	24.3
31/12/2021	473.99	102,629,536	461.64	474.18	460.94	819,810	413,500	10.6
30/12/2021	461.65	116,252,032	457.83	461.88	457.69	658,720	307,297	18.0

Page:
<<
7
8
9
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH