Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2023	1,117.66	550,839,600	1,104.27	1,118.31	1,104.27	28,302,963	31,234,536	-121.9
22/12/2023	1,103.06	496,287,600	1,103.08	1,104.65	1,099.32	34,340,747	55,465,355	-506.8
21/12/2023	1,102.43	451,416,900	1,096.22	1,102.43	1,094.47	34,527,685	51,043,836	-534.1
20/12/2023	1,100.76	470,483,400	1,098.10	1,102.27	1,093.38	98,888,248	117,141,667	-412.4
19/12/2023	1,096.30	561,157,600	1,091.26	1,096.30	1,082.29	43,158,826	62,788,098	-466.0
18/12/2023	1,091.88	544,297,600	1,103.36	1,103.74	1,091.45	104,341,775	131,867,043	-770.7
15/12/2023	1,102.30	684,449,900	1,109.51	1,112.79	1,102.30	97,376,813	141,969,252	-1,468.1
14/12/2023	1,110.13	603,922,700	1,119.62	1,120.36	1,107.86	54,567,961	70,838,342	-358.2
13/12/2023	1,114.20	763,977,100	1,129.94	1,131.21	1,112.08	47,096,453	82,877,275	-915.3
12/12/2023	1,127.63	539,184,200	1,127.55	1,129.77	1,123.35	37,405,074	48,903,393	-308.6
11/12/2023	1,125.50	618,307,400	1,127.92	1,129.15	1,120.32	43,741,392	63,499,153	-433.4
08/12/2023	1,124.44	737,605,100	1,122.09	1,127.46	1,119.43	43,599,552	52,733,840	-449.6
07/12/2023	1,121.49	1,298,392,700	1,128.67	1,129.83	1,109.51	54,167,473	84,851,023	-817.9
06/12/2023	1,126.43	776,768,800	1,118.06	1,126.43	1,116.03	46,057,188	62,451,521	-548.6
05/12/2023	1,115.97	753,445,900	1,122.28	1,124.11	1,113.55	23,790,931	79,652,611	-1,557.7
04/12/2023	1,120.49	1,038,038,200	1,107.74	1,123.96	1,106.62	36,502,834	57,360,454	-579.9
01/12/2023	1,102.16	569,333,300	1,099.18	1,102.20	1,090.08	22,939,708	35,708,738	-309.0
30/11/2023	1,094.13	659,979,600	1,101.75	1,107.45	1,094.13	48,707,523	54,247,978	-383.4
29/11/2023	1,102.80	562,813,100	1,097.28	1,105.28	1,096.33	36,171,598	41,732,098	-100.7
28/11/2023	1,095.43	593,255,200	1,088.60	1,095.43	1,076.45	36,175,917	34,517,958	48.0
27/11/2023	1,088.06	507,177,400	1,095.59	1,096.84	1,085.69	26,656,255	25,942,785	40.5
24/11/2023	1,095.61	900,833,700	1,090.97	1,095.61	1,073.31	46,875,076	38,631,634	398.6
23/11/2023	1,088.49	952,327,300	1,117.71	1,118.54	1,088.49	39,344,200	55,468,465	-445.8
22/11/2023	1,113.82	812,231,500	1,111.35	1,115.47	1,103.26	31,681,859	62,925,204	-746.3
21/11/2023	1,110.46	601,828,500	1,112.61	1,112.77	1,103.79	29,054,684	54,936,666	-581.8
20/11/2023	1,103.66	750,883,200	1,085.40	1,111.26	1,085.32	53,589,472	37,700,023	465.5
17/11/2023	1,101.19	1,175,535,600	1,128.14	1,129.84	1,096.16	38,650,322	69,789,432	-749.2
16/11/2023	1,125.53	605,124,900	1,119.98	1,125.53	1,114.97	38,526,178	43,500,442	-130.2
15/11/2023	1,122.50	882,296,600	1,124.56	1,132.75	1,118.74	62,921,198	51,603,962	245.0
14/11/2023	1,109.73	766,022,100	1,109.08	1,115.60	1,101.67	42,171,831	47,571,232	-334.6
13/11/2023	1,100.07	730,190,300	1,103.66	1,107.91	1,093.19	43,216,677	58,988,153	-377.6
10/11/2023	1,101.68	945,389,300	1,105.75	1,116.02	1,101.23	67,264,099	76,196,600	-232.9
09/11/2023	1,113.89	996,860,000	1,116.42	1,124.78	1,112.13	58,880,817	83,145,685	-806.2
08/11/2023	1,113.43	886,220,500	1,079.14	1,113.43	1,075.80	72,920,636	70,279,635	-265.8
07/11/2023	1,080.29	535,907,500	1,086.68	1,089.89	1,079.42	39,248,693	53,286,227	-264.9
06/11/2023	1,089.66	571,437,300	1,082.21	1,089.66	1,076.78	54,632,804	43,884,553	352.5
03/11/2023	1,076.78	703,784,300	1,081.35	1,082.23	1,071.11	66,339,653	58,122,272	267.5
02/11/2023	1,075.47	735,677,500	1,048.62	1,075.47	1,045.14	51,436,217	52,965,531	-145.9
01/11/2023	1,039.66	603,502,200	1,029	1,039.66	1,020.01	67,066,929	60,299,293	-108.7
31/10/2023	1,028.19	705,940,300	1,045.60	1,046.17	1,025.03	60,615,300	37,600,800	513.2
30/10/2023	1,042.40	465,837,000	1,054.03	1,060.39	1,042.40	36,252,391	38,007,868	-105.8
27/10/2023	1,060.62	638,920,300	1,059.41	1,061.87	1,037.46	43,738,141	56,837,925	-344.9
26/10/2023	1,055.45	1,129,481,400	1,082.80	1,083.22	1,049.71	57,076,528	78,519,987	-98.9
25/10/2023	1,101.66	482,997,000	1,106.41	1,111.39	1,100.64	26,142,705	49,980,954	-556.7
24/10/2023	1,105.90	443,128,900	1,095.42	1,107.30	1,088.17	35,476,631	52,103,039	-458.5
23/10/2023	1,093.53	500,482,000	1,106.56	1,106.80	1,086.54	50,463,953	69,592,517	57.1
20/10/2023	1,108.03	592,527,800	1,085.83	1,108.16	1,073.73	65,698,371	52,303,653	764.3
19/10/2023	1,087.85	615,746,700	1,102.93	1,103.65	1,087.85	54,973,918	45,443,224	271.9
18/10/2023	1,103.40	930,514,000	1,123.73	1,125.27	1,088.87	55,248,727	42,167,937	553.1
17/10/2023	1,121.65	566,555,000	1,145.34	1,147.89	1,121.65	36,761,626	37,254,408	17.7
16/10/2023	1,141.42	622,999,800	1,152.69	1,157.46	1,140.64	17,703,071	48,195,970	-827.3
13/10/2023	1,154.73	593,801,400	1,145.03	1,155.10	1,138.99	28,500,219	41,984,652	-282.2
12/10/2023	1,151.61	619,607,000	1,155.12	1,156.73	1,148.11	30,533,137	50,653,253	-657.7
11/10/2023	1,150.81	496,702,300	1,146.20	1,150.81	1,138.22	32,761,285	30,939,055	22.6
10/10/2023	1,143.69	627,950,000	1,143.60	1,150.34	1,141.97	30,111,956	36,424,823	-283.6
09/10/2023	1,137.36	545,012,000	1,130.25	1,137.36	1,127.03	22,972,287	50,682,027	-710.9
06/10/2023	1,128.54	586,082,400	1,115.23	1,129.13	1,107.40	37,893,605	26,740,314	135.3
05/10/2023	1,113.89	556,516,000	1,131.35	1,133.12	1,113.89	15,284,594	40,317,227	-731.6
04/10/2023	1,128.67	646,114,500	1,106.61	1,133.79	1,106.40	45,314,981	37,909,606	188.5
03/10/2023	1,118.10	940,147,700	1,145.85	1,146.59	1,117.28	45,366,146	51,307,832	-158.3
02/10/2023	1,155.25	465,546,100	1,155.07	1,161.48	1,149.63	26,385,715	21,631,806	176.4
29/09/2023	1,154.15	535,931,100	1,157.76	1,163.88	1,152.45	31,079,802	53,924,756	-537.0
28/09/2023	1,152.43	649,062,500	1,153.74	1,155.39	1,136.99	45,977,569	62,843,178	-498.9
27/09/2023	1,153.85	777,264,400	1,139.76	1,153.85	1,126.36	55,954,217	43,127,093	314.1
26/09/2023	1,137.96	957,913,900	1,150.94	1,163.52	1,137.96	81,289,990	61,918,318	649.4
25/09/2023	1,153.20	994,304,100	1,190.58	1,195.62	1,153.20	58,159,111	41,904,722	700.3
22/09/2023	1,193.05	1,317,432,800	1,197.49	1,199.13	1,174.57	52,184,679	65,702,934	-197.7
21/09/2023	1,212.74	923,870,000	1,226.79	1,227.88	1,211.65	40,392,419	53,203,671	-359.9
20/09/2023	1,226.11	763,034,400	1,212.70	1,226.11	1,209.46	42,737,930	50,182,064	-222.3
19/09/2023	1,211.50	880,971,700	1,215.96	1,219.57	1,199.85	51,646,744	61,745,379	-372.0
18/09/2023	1,211.81	762,110,800	1,225.60	1,226.56	1,203.88	37,734,555	55,086,186	-498.4
15/09/2023	1,227.36	868,066,900	1,228.87	1,233.87	1,220.27	82,278,399	88,535,593	122.2
14/09/2023	1,223.81	1,159,894,000	1,238.19	1,244.21	1,223.03	44,164,257	53,883,756	-208.2
13/09/2023	1,238.39	1,191,422,500	1,248.94	1,250.61	1,232.84	47,805,605	85,819,943	-1,200.4
12/09/2023	1,245.44	880,808,100	1,227.16	1,245.44	1,220.85	54,778,092	48,806,085	135.3
11/09/2023	1,223.63	1,307,561,900	1,250.48	1,251.37	1,223.33	40,588,913	80,961,862	-1,003.8
08/09/2023	1,241.48	973,560,500	1,242.28	1,248.10	1,240.15	64,348,400	59,669,178	77.1
07/09/2023	1,243.14	1,099,761,600	1,248.91	1,255.11	1,240.82	38,885,539	69,400,428	-883.9
06/09/2023	1,245.50	1,067,480,700	1,237.07	1,245.50	1,229.89	55,832,638	51,916,256	-109.3
05/09/2023	1,234.98	983,260,400	1,231.43	1,236.21	1,228.70	49,767,472	61,379,538	-384.7
31/08/2023	1,224.05	887,111,900	1,216	1,224.84	1,214.39	72,496,793	53,142,715	457.8
30/08/2023	1,213.16	864,559,000	1,206.25	1,213.52	1,203.51	45,233,480	30,156,730	530.3
29/08/2023	1,204.43	904,324,000	1,204.75	1,208.78	1,197.57	41,238,655	50,303,583	-195.6
28/08/2023	1,201.72	763,534,500	1,189.43	1,202.02	1,189.43	45,155,923	44,001,154	135.9
25/08/2023	1,183.37	812,317,900	1,188.99	1,192.59	1,181.60	34,383,013	63,265,480	-845.0
24/08/2023	1,189.39	790,038,300	1,175.20	1,189.99	1,171.33	45,169,683	39,520,237	235.7
23/08/2023	1,172.56	653,730,100	1,192.96	1,193.79	1,168.89	49,276,179	76,777,854	-558.9
22/08/2023	1,180.49	979,999,200	1,183.92	1,184.43	1,149.13	54,676,461	82,490,713	-725.9
21/08/2023	1,179.76	1,000,968,600	1,177.01	1,188.16	1,164.63	88,806,989	84,571,766	91.2
18/08/2023	1,177.99	1,645,142,600	1,227.02	1,228.98	1,177.74	77,413,864	80,149,718	422.0
17/08/2023	1,233.48	1,050,181,000	1,242.58	1,243.98	1,233.48	56,970,285	65,134,277	113.5
16/08/2023	1,243.26	865,531,300	1,239.95	1,243.48	1,235.27	40,487,155	49,293,321	-31.7
15/08/2023	1,234.05	850,306,500	1,239.42	1,239.42	1,230.58	40,873,085	52,043,248	-533.6
14/08/2023	1,236.84	1,032,952,400	1,237.14	1,239.61	1,229.04	43,947,753	72,505,972	-956.8
11/08/2023	1,232.21	983,635,900	1,228.92	1,232.21	1,213.37	44,421,444	59,104,858	-70.0
10/08/2023	1,220.61	982,441,100	1,236.31	1,238.19	1,220.61	37,115,276	65,252,448	-359.3
09/08/2023	1,233.99	1,011,321,100	1,240.68	1,241.96	1,231.28	54,146,603	52,772,583	328.6
08/08/2023	1,242.23	1,115,494,500	1,244.35	1,246.22	1,239.01	46,043,167	55,353,397	-238.3
07/08/2023	1,241.42	1,114,331,800	1,233.10	1,241.42	1,230.38	163,554,912	183,583,488	-393.5
04/08/2023	1,225.98	1,086,883,100	1,216.27	1,228.12	1,214.17	50,590,906	46,340,216	179.3

Page:
<<
7
8
9
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH