Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2022	1,473.74	859,273,700	1,478.16	1,482.86	1,462.80	18,267,570	37,774,346	-995.4
08/03/2022	1,473.71	946,264,000	1,499.05	1,499.05	1,473.71	20,188,000	48,072,662	-1,388.4
07/03/2022	1,499.05	944,252,700	1,500.65	1,505.33	1,493.87	24,463,600	47,961,300	-1,099.7
04/03/2022	1,505.33	842,435,300	1,506.79	1,509.19	1,501.39	51,000,100	39,265,800	532.1
03/03/2022	1,505	856,180,700	1,492.42	1,505	1,485.52	34,538,370	23,101,166	559.9
02/03/2022	1,485.52	864,826,100	1,499.37	1,500.41	1,479.55	22,023,400	46,299,300	-1,084.8
01/03/2022	1,498.78	763,985,300	1,493.41	1,501.73	1,490.13	24,351,400	26,409,010	-241.2
28/02/2022	1,490.13	660,300,600	1,499.31	1,502.36	1,487.57	20,008,400	42,687,100	-933.3
25/02/2022	1,498.89	688,367,500	1,504.37	1,512.05	1,494.85	32,006,100	29,845,525	-32.9
24/02/2022	1,494.85	1,081,033,200	1,511.84	1,513.25	1,473.76	32,265,400	45,740,000	-99.5
23/02/2022	1,512.30	626,441,100	1,509.42	1,520.78	1,503.47	21,004,450	17,480,150	169.3
22/02/2022	1,503.47	840,921,100	1,497.46	1,510.84	1,484.81	20,092,400	24,740,700	-98.9
21/02/2022	1,510.84	700,630,100	1,504.96	1,516.63	1,500.97	19,879,900	13,972,400	305.1
18/02/2022	1,504.84	644,038,600	1,494.30	1,507.99	1,492.38	25,089,600	23,895,400	104.9
17/02/2022	1,507.99	562,210,800	1,492.56	1,507.99	1,492.10	33,026,400	19,077,400	759.4
16/02/2022	1,492.10	592,349,200	1,499.03	1,499.50	1,486.68	41,566,317	38,795,917	-0.2
15/02/2022	1,492.75	535,470,800	1,473.92	1,495.56	1,470.06	39,733,200	23,190,100	1,005.2
14/02/2022	1,471.96	716,040,200	1,485.75	1,495.99	1,471.96	22,820,300	32,006,438	-294.0
11/02/2022	1,501.71	548,873,400	1,503.37	1,508.54	1,499.06	42,095,247	51,960,345	-510.3
10/02/2022	1,506.79	585,239,000	1,505.38	1,512.88	1,495.70	47,508,620	66,072,220	-954.7
09/02/2022	1,505.38	712,308,800	1,500.78	1,511.72	1,499.53	37,094,500	36,459,900	0.8
08/02/2022	1,500.99	657,543,900	1,495.58	1,503.33	1,491.78	23,882,700	30,804,499	-325.2
07/02/2022	1,497.66	514,106,400	1,497.55	1,505.69	1,478.96	44,431,400	33,863,400	383.6
28/01/2022	1,478.96	632,108,500	1,471.47	1,484.48	1,465.22	67,324,700	55,311,100	358.6
27/01/2022	1,470.76	494,450,500	1,475.45	1,486.39	1,464.06	38,477,400	28,129,300	159.5
26/01/2022	1,481.58	733,274,800	1,485.83	1,490.45	1,478.41	51,220,000	38,647,700	361.3
25/01/2022	1,479.58	675,565,100	1,433.20	1,479.58	1,424.36	64,090,200	24,632,600	1,335.4
24/01/2022	1,439.71	754,916,000	1,465.33	1,472.89	1,432.18	29,237,300	36,245,520	-201.5
21/01/2022	1,472.89	753,804,800	1,470.96	1,477.23	1,463.06	28,390,700	58,456,862	-1,092.7
20/01/2022	1,465.30	735,877,900	1,439.06	1,469.08	1,432.58	28,729,600	29,673,800	-144.9
19/01/2022	1,442.79	536,466,400	1,444.60	1,449.11	1,434.46	33,185,590	65,017,271	-4,821.9
18/01/2022	1,438.94	663,088,300	1,444.16	1,452.84	1,424.65	51,463,700	24,531,255	852.5
17/01/2022	1,452.84	885,918,500	1,499.47	1,503.86	1,452.84	40,836,700	38,493,099	166.7
14/01/2022	1,496.02	711,209,200	1,477.34	1,503.25	1,476.68	33,429,100	15,364,200	642.9
13/01/2022	1,496.05	938,652,200	1,519.79	1,522.60	1,495.13	29,643,100	33,238,200	-87.5
12/01/2022	1,510.51	1,066,699,800	1,491.30	1,510.51	1,464.49	35,001,300	29,801,500	466.8
11/01/2022	1,492.31	1,219,958,100	1,506.73	1,512.05	1,488.40	36,218,800	34,852,000	121.4
10/01/2022	1,503.71	1,316,091,200	1,530.74	1,536.45	1,503.71	37,111,900	46,139,425	-468.8
07/01/2022	1,528.48	951,525,400	1,534.44	1,534.52	1,524.96	36,928,000	45,794,621	-452.3
06/01/2022	1,528.57	1,089,214,800	1,518.94	1,536.24	1,518.18	37,394,200	40,491,170	-292.2
05/01/2022	1,522.50	955,697,900	1,529.06	1,535.82	1,522.50	29,879,500	31,226,800	-234.5
04/01/2022	1,525.58	787,479,200	1,508.15	1,526.69	1,498.28	38,678,800	27,037,800	434.7
31/12/2021	1,498.28	846,534,300	1,490.25	1,499.07	1,485.97	21,573,500	20,091,400	159.1
30/12/2021	1,485.97	724,365,200	1,491.24	1,493.38	1,484.82	16,172,100	14,315,498	49.7
29/12/2021	1,485.82	794,969,800	1,498.30	1,498.91	1,485.82	19,117,800	12,925,500	247.3
28/12/2021	1,494.39	934,384,700	1,497.16	1,499.77	1,483.97	36,338,100	24,296,217	325.5
27/12/2021	1,488.88	717,070,918	1,485.10	1,490.12	1,469.91	24,746,600	13,894,500	441.1
24/12/2021	1,477.03	856,070,439	1,465	1,478.80	1,456.32	22,657,200	22,876,800	40.6
23/12/2021	1,456.96	1,267,439,407	1,480.52	1,481.21	1,447.14	24,221,058	35,714,558	-632.2
22/12/2021	1,477.67	1,032,293,743	1,485.40	1,489.24	1,471.84	26,001,000	24,425,747	204.2
21/12/2021	1,478.74	867,992,218	1,475.31	1,486.09	1,472.43	28,589,428	27,447,428	44.9
20/12/2021	1,477.33	910,354,780	1,482.09	1,483.85	1,468.88	27,265,380	26,440,080	-26.9
17/12/2021	1,479.79	1,032,891,100	1,481.76	1,487.73	1,476.61	57,049,800	76,724,700	-664.0
16/12/2021	1,476.61	867,439,300	1,481.85	1,482.32	1,468.95	30,566,600	34,763,500	-104.9
15/12/2021	1,475.50	838,899,800	1,476.02	1,481.67	1,468.21	22,318,300	33,424,412	-181.7
14/12/2021	1,476.02	887,700,200	1,476.82	1,485.14	1,469.21	23,158,700	47,495,725	-879.4
13/12/2021	1,476.21	787,630,800	1,471.96	1,481.70	1,470.08	28,696,221	30,455,089	-54.3
10/12/2021	1,463.54	759,422,200	1,470.55	1,475.85	1,461.78	20,579,707	31,724,507	-481.7
09/12/2021	1,467.98	610,084,100	1,448.29	1,467.98	1,446.88	27,294,400	21,323,800	316.9
08/12/2021	1,452.87	709,378,100	1,446.77	1,460.28	1,446.77	20,848,800	26,136,923	-103.6
07/12/2021	1,446.77	662,111,000	1,426.88	1,446.77	1,421.60	36,414,200	29,044,400	234.5
06/12/2021	1,413.58	975,385,500	1,446.28	1,452.55	1,400.87	36,128,800	31,903,800	299.3
03/12/2021	1,443.32	997,434,600	1,490.40	1,491.20	1,443.32	17,042,113	31,083,613	-423.6
02/12/2021	1,482.05	719,084,000	1,489.12	1,493.84	1,482.05	20,939,095	41,441,395	-695.3
01/12/2021	1,485.19	810,951,400	1,477.85	1,487.68	1,471.30	25,544,700	42,727,656	-1,052.4
30/11/2021	1,478.44	1,005,714,000	1,500.24	1,503.09	1,471.57	29,016,900	45,522,410	-554.9
29/11/2021	1,484.84	932,067,900	1,467.48	1,488.93	1,467.35	42,085,500	46,831,800	-345.5
26/11/2021	1,493.03	966,269,500	1,506.69	1,511.68	1,488.83	24,553,672	75,270,672	-2,071.7
25/11/2021	1,500.81	908,516,000	1,496.41	1,505.36	1,490.32	31,880,586	53,721,954	-916.5
24/11/2021	1,488.87	1,025,021,500	1,470.66	1,491.05	1,467.29	30,561,808	53,001,108	-868.5
23/11/2021	1,463.63	810,865,000	1,442.66	1,463.63	1,438.41	30,406,400	26,573,771	163.6
22/11/2021	1,447.25	1,177,326,300	1,453.35	1,466.46	1,442.85	49,543,600	43,296,210	494.2
19/11/2021	1,452.35	1,452,208,700	1,475	1,481.53	1,434.69	32,893,700	54,679,857	-837.7
18/11/2021	1,469.83	1,016,609,500	1,479.39	1,482.87	1,469.83	38,753,942	49,526,892	-466.8
17/11/2021	1,475.85	800,040,000	1,466.45	1,477.04	1,464.78	24,827,500	33,035,416	-350.5
16/11/2021	1,466.45	1,124,412,600	1,472.82	1,476.97	1,459.08	33,317,900	40,121,400	-52.3
15/11/2021	1,476.57	1,114,244,700	1,481.75	1,481.96	1,466.01	31,533,400	36,878,200	-50.9
12/11/2021	1,473.37	879,182,900	1,462.35	1,474.57	1,453.22	39,005,412	33,877,012	230.3
11/11/2021	1,462.35	1,170,544,800	1,469.22	1,472.89	1,449.18	23,828,002	50,746,282	-1,197.8
10/11/2021	1,465.02	925,701,000	1,465.10	1,470.19	1,457.98	22,793,490	37,735,450	-774.8
09/11/2021	1,461.50	970,241,100	1,469.94	1,474.20	1,457.57	42,786,400	44,388,200	16.6
08/11/2021	1,467.57	968,067,400	1,461.61	1,470.49	1,456.51	43,707,400	34,248,900	522.3
05/11/2021	1,456.51	813,598,700	1,450.71	1,459.49	1,444.51	28,035,000	22,432,100	225.6
04/11/2021	1,448.34	860,185,400	1,442.89	1,451.98	1,435.84	37,893,600	42,152,700	156.0
03/11/2021	1,444.30	1,411,319,400	1,460.44	1,463.63	1,444.30	39,059,900	37,903,900	280.9
02/11/2021	1,452.46	939,881,300	1,439.61	1,452.46	1,438.83	24,670,911	38,782,711	-1,172.3
01/11/2021	1,438.97	1,048,323,800	1,449.32	1,451.81	1,435.57	25,842,950	46,160,850	-1,211.4
29/10/2021	1,444.27	903,703,600	1,439.27	1,447.62	1,432.19	33,683,900	36,642,487	-92.6
28/10/2021	1,438.01	793,709,800	1,427.89	1,440.64	1,420.42	44,599,900	31,569,900	616.4
27/10/2021	1,423.02	830,868,000	1,397.51	1,423.02	1,395.83	49,055,200	28,301,784	988.0
26/10/2021	1,391.63	666,130,300	1,384.12	1,393.03	1,377.56	23,193,900	21,536,200	-88.5
25/10/2021	1,385.40	839,836,200	1,395.45	1,395.72	1,385.40	21,425,435	41,008,035	-1,248.6
22/10/2021	1,389.24	722,492,800	1,384.77	1,393.70	1,384.77	19,128,000	31,750,700	-211.7
21/10/2021	1,384.77	659,155,300	1,397.59	1,398.45	1,384.77	21,284,900	38,771,000	-871.3
20/10/2021	1,393.80	771,825,800	1,398.45	1,401.76	1,376.15	22,198,494	50,663,494	-1,489.0
19/10/2021	1,395.33	582,318,100	1,395.53	1,399.66	1,388.95	28,242,600	35,899,354	-485.4
18/10/2021	1,395.53	740,018,700	1,395.57	1,402.63	1,390.88	26,506,392	38,799,792	-658.3
15/10/2021	1,392.70	710,519,000	1,395.81	1,399.03	1,388	29,740,500	30,425,000	70.9
14/10/2021	1,391.85	669,287,500	1,392.88	1,398.67	1,388.89	44,829,200	54,120,884	-666.3
13/10/2021	1,391.91	581,359,400	1,398.21	1,400.67	1,389.61	20,012,980	30,584,180	-558.0

Page:
<<
7
8
9
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH