Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2023	1,210.95	978,923,300	1,219.73	1,222.35	1,209.06	37,328,087	48,889,971	-78.2
02/08/2023	1,220.43	849,434,300	1,217.17	1,223.04	1,213.18	76,158,958	59,417,151	151.7
01/08/2023	1,217.56	1,206,705,300	1,230.19	1,234.50	1,217.56	62,683,910	69,825,591	-286.2
31/07/2023	1,222.90	1,122,987,500	1,219.66	1,224.81	1,212.81	60,487,917	50,583,170	93.4
28/07/2023	1,207.67	1,045,384,000	1,197.32	1,207.67	1,195.86	65,182,936	58,762,274	413.3
27/07/2023	1,197.33	1,078,942,000	1,201.69	1,203.69	1,191.08	32,770,700	39,921,300	-19.5
26/07/2023	1,200.84	848,117,200	1,195.50	1,200.84	1,195.44	78,387,926	66,094,399	407.8
25/07/2023	1,195.90	918,186,800	1,194.63	1,199.27	1,193.34	61,274,319	59,109,657	-11.1
24/07/2023	1,190.72	988,720,500	1,190.74	1,193.22	1,183.39	41,985,180	56,413,420	-330.6
21/07/2023	1,185.90	896,244,200	1,173.18	1,185.90	1,172.07	51,651,220	61,468,279	84.6
20/07/2023	1,172.81	739,529,900	1,171.83	1,174.39	1,166.62	47,343,469	57,456,849	-47.5
19/07/2023	1,172.98	798,154,200	1,177.50	1,178.55	1,172.98	40,968,467	37,461,132	214.0
18/07/2023	1,174.09	755,379,600	1,173.23	1,175.70	1,170.04	44,013,058	41,759,468	393.5
17/07/2023	1,173.13	851,144,600	1,171.75	1,174.89	1,168.77	52,376,261	40,733,027	509.0
14/07/2023	1,168.40	973,749,100	1,169.20	1,169.84	1,156.28	31,399,831	45,969,055	-310.2
13/07/2023	1,165.42	760,650,800	1,159.88	1,165.42	1,158.15	35,328,880	36,156,432	216.8
12/07/2023	1,154.20	696,536,100	1,154.37	1,157.43	1,149.28	36,162,022	54,169,533	-442.0
11/07/2023	1,151.77	851,005,600	1,151.13	1,157.01	1,149.69	44,874,413	47,714,963	-138.6
10/07/2023	1,149.02	814,696,500	1,142.61	1,149.02	1,140.03	44,957,780	58,724,512	-349.9
07/07/2023	1,138.07	713,850,500	1,125.07	1,138.07	1,122.94	41,143,360	90,785,363	-1,415.4
06/07/2023	1,126.22	870,574,400	1,133.70	1,135.81	1,122.35	37,324,417	47,247,314	-318.7
05/07/2023	1,134.62	744,832,500	1,136.55	1,138.67	1,133.45	39,621,460	38,693,492	184.2
04/07/2023	1,132	638,567,700	1,127.11	1,132.12	1,123.49	37,692,427	42,849,504	-445.1
03/07/2023	1,125.50	502,324,200	1,125.55	1,128.35	1,121.17	28,686,692	28,595,000	132.2
30/06/2023	1,120.18	543,467,000	1,124.30	1,126.33	1,120.01	34,983,365	21,579,367	381.4
29/06/2023	1,125.39	839,096,000	1,139.31	1,140.43	1,125.39	40,150,557	39,247,172	113.5
28/06/2023	1,138.35	772,870,700	1,137.18	1,140.56	1,131.86	40,028,164	37,641,811	75.1
27/06/2023	1,134.33	641,633,700	1,134.55	1,136.49	1,128.82	33,517,760	41,956,123	-468.0
26/06/2023	1,132.03	955,006,800	1,130.08	1,134	1,119.95	34,769,619	55,638,371	-449.0
23/06/2023	1,129.38	857,067,500	1,126.23	1,130.61	1,122.62	36,862,635	41,784,950	-41.2
22/06/2023	1,125.30	828,954,300	1,126.23	1,127.54	1,122.27	42,060,719	44,215,278	-406.9
21/06/2023	1,118.46	800,466,000	1,112.73	1,118.46	1,110.65	53,243,503	50,203,907	39.1
20/06/2023	1,111.72	593,021,300	1,105.75	1,111.72	1,102.58	30,499,231	41,779,071	-409.4
19/06/2023	1,105.40	723,615,800	1,115.68	1,117.23	1,104.73	44,270,400	54,687,493	-104.4
16/06/2023	1,115.22	1,075,388,700	1,121.92	1,128.92	1,112.51	100,540,669	85,641,562	473.3
15/06/2023	1,116.97	675,615,200	1,117.06	1,120.13	1,112.11	54,017,684	32,266,085	397.4
14/06/2023	1,117.42	845,985,500	1,124.56	1,129.49	1,117.42	61,131,822	39,250,278	603.4
13/06/2023	1,122.46	870,411,600	1,117.43	1,122.46	1,116.10	52,265,442	43,277,775	181.3
12/06/2023	1,116.02	726,269,400	1,110.26	1,116.02	1,100.08	50,523,084	54,079,931	56.9
09/06/2023	1,107.53	839,731,400	1,103.11	1,107.53	1,097.23	36,848,932	35,298,970	45.0
08/06/2023	1,101.32	1,211,637,500	1,111.86	1,115.14	1,101.32	77,067,436	86,204,488	-316.2
07/06/2023	1,109.54	930,395,400	1,111.67	1,112.28	1,104.26	38,401,166	40,816,562	-168.7
06/06/2023	1,108.31	782,675,900	1,099.99	1,108.31	1,098.28	45,726,378	36,913,310	69.6
05/06/2023	1,097.82	893,972,900	1,100.20	1,103.81	1,096.76	23,948,909	27,872,866	-112.8
02/06/2023	1,090.84	973,372,400	1,084.19	1,092.24	1,083.36	39,511,178	50,258,393	-223.1
01/06/2023	1,078.39	820,193,400	1,076.27	1,078.39	1,071.61	31,175,772	37,061,769	-116.1
31/05/2023	1,075.17	861,773,100	1,078.39	1,079.11	1,071.38	25,868,802	45,131,396	-452.5
30/05/2023	1,078.05	816,002,500	1,078.82	1,079.31	1,071.01	34,043,861	73,375,189	-516.7
29/05/2023	1,074.98	738,474,500	1,067.27	1,077.18	1,067.27	28,781,023	22,762,992	123.2
26/05/2023	1,063.76	595,849,900	1,067.11	1,067.28	1,063.76	24,681,504	42,208,463	-332.3
25/05/2023	1,064.63	614,115,100	1,061.95	1,065.50	1,057.91	25,546,015	44,411,545	-397.2
24/05/2023	1,061.79	682,648,400	1,069.11	1,069.61	1,060.60	22,057,763	46,187,819	-568.5
23/05/2023	1,065.85	668,600,300	1,073.20	1,073.96	1,062.15	20,349,599	40,695,781	-605.1
22/05/2023	1,070.64	634,063,400	1,067.32	1,070.64	1,065.88	17,856,773	37,723,863	-468.6
19/05/2023	1,067.07	661,637,200	1,069.62	1,070.15	1,058.56	46,639,636	38,756,307	980.1
18/05/2023	1,068.31	590,882,500	1,063.72	1,073.41	1,060.94	36,373,754	34,867,471	104.0
17/05/2023	1,060.44	762,187,700	1,066.46	1,069.95	1,060.44	38,438,959	33,784,395	103.6
16/05/2023	1,065.91	592,131,700	1,068.54	1,069.27	1,063.65	43,813,216	43,132,371	-25.6
15/05/2023	1,065.71	783,695,300	1,075.08	1,076.32	1,065.71	21,326,251	40,562,946	-376.5
12/05/2023	1,066.90	688,543,800	1,057.70	1,066.90	1,053.97	28,941,465	25,876,138	1.3
11/05/2023	1,057.12	681,482,900	1,060.75	1,063.69	1,056.72	29,411,522	19,658,654	123.8
10/05/2023	1,058.26	650,680,600	1,055.62	1,058.67	1,053.34	27,849,294	23,475,784	-27.5
09/05/2023	1,053.77	502,515,300	1,055.42	1,058.71	1,052.68	20,090,748	33,443,902	-229.9
08/05/2023	1,053.44	591,247,600	1,040.31	1,053.44	1,040.31	29,938,598	29,823,672	-12.6
05/05/2023	1,040.31	439,888,400	1,040.22	1,043.22	1,036.69	18,439,633	29,530,382	-175.6
04/05/2023	1,040.61	571,590,000	1,046	1,048.16	1,038.18	28,856,953	39,446,634	-325.3
28/04/2023	1,049.12	571,699,400	1,043.18	1,049.12	1,042.04	39,398,478	34,066,615	168.5
27/04/2023	1,039.63	466,451,200	1,041.03	1,044.25	1,037.62	25,279,087	32,739,688	-298.5
26/04/2023	1,040.80	431,573,300	1,034.02	1,040.80	1,029.19	109,082,556	109,593,001	47.4
25/04/2023	1,034.85	485,690,900	1,045.79	1,045.79	1,032.49	31,408,618	35,150,434	-140.7
24/04/2023	1,041.36	451,137,200	1,045.31	1,047.18	1,038.36	65,858,604	38,139,331	241.0
21/04/2023	1,042.91	512,429,100	1,050.05	1,050.40	1,041.26	23,950,030	31,609,526	-229.6
20/04/2023	1,049.25	332,580,000	1,050.02	1,051.86	1,045.85	19,880,388	17,811,361	53.0
19/04/2023	1,048.98	496,274,700	1,057.88	1,058.14	1,047.47	19,535,784	53,797,015	-487.6
18/04/2023	1,055.02	494,431,200	1,055.85	1,057.15	1,050.89	30,738,367	23,594,361	138.5
17/04/2023	1,053.81	406,570,600	1,053.15	1,054.72	1,049.11	30,138,105	19,457,609	206.7
14/04/2023	1,052.89	724,480,200	1,067.18	1,068.79	1,052.89	21,039,553	31,604,114	-218.0
13/04/2023	1,064.30	595,747,700	1,070.87	1,070.88	1,062.26	20,087,337	31,562,200	-299.1
12/04/2023	1,069.45	660,883,000	1,071.66	1,072.70	1,066.43	27,579,035	42,126,606	-342.0
11/04/2023	1,069.46	642,643,100	1,063.67	1,070.56	1,056.90	22,567,914	47,414,335	-570.5
10/04/2023	1,065.35	789,212,200	1,073.90	1,075.54	1,063.45	31,914,249	42,814,052	-305.2
07/04/2023	1,069.71	600,601,100	1,071.09	1,072.94	1,063.70	23,856,202	24,697,878	-158.5
06/04/2023	1,070.91	955,351,800	1,083.27	1,084.52	1,070.91	25,890,224	33,968,798	-222.0
05/04/2023	1,080.86	706,897,700	1,079.06	1,080.86	1,074.10	33,211,897	18,130,158	224.7
04/04/2023	1,078.45	746,158,000	1,081.02	1,082.21	1,075.10	34,595,831	40,715,271	-268.5
03/04/2023	1,079.28	778,917,800	1,074.20	1,079.28	1,071.62	37,011,442	47,472,804	-312.1
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	555,220,700	1,061.32	1,066.23	1,058.89	30,975,699	50,372,992	-408.2
29/03/2023	1,056.33	415,123,800	1,055.18	1,056.33	1,048.26	19,849,814	28,565,330	-208.1
28/03/2023	1,054.29	583,110,300	1,055.12	1,059.83	1,051.75	38,346,859	28,856,411	130.8
27/03/2023	1,052.25	510,473,100	1,047.89	1,053.78	1,041.99	35,081,526	22,984,118	173.6
24/03/2023	1,046.79	506,946,000	1,047.11	1,052.29	1,044.02	72,807,515	67,209,071	97.1
23/03/2023	1,045.10	369,605,000	1,035.33	1,045.10	1,030.93	45,115,803	28,253,291	339.2
22/03/2023	1,040.54	382,708,900	1,035.84	1,042.84	1,033.73	56,681,308	48,682,251	175.6
21/03/2023	1,032.43	381,502,100	1,028.81	1,036.15	1,017.05	86,548,146	86,143,928	120.1
20/03/2023	1,023.10	476,089,300	1,041.99	1,042.60	1,022.71	60,944,886	80,787,116	-346.2
17/03/2023	1,045.14	491,829,800	1,053.37	1,055.42	1,043.54	195,009,072	131,765,035	624.7
16/03/2023	1,047.40	464,145,200	1,056.18	1,058.73	1,043.65	67,083,974	59,863,734	89.4
15/03/2023	1,062.19	549,186,800	1,052.06	1,062.55	1,049.26	48,431,235	31,730,679	219.9
14/03/2023	1,040.13	559,130,000	1,049.30	1,051.56	1,034.72	51,696,444	37,750,558	385.4

Page:
<<
8
9
10
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH