| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán |
| 28/03/2023 |
39.30
-0.10
|
2,561,400 | 39.50 | 40.40 | 39.30 | 153,400 | 9,700 |
| 27/03/2023 |
39.40
0.30
|
1,694,078 | 39.20 | 39.60 | 39 | 16,300 | 30,400 |
| 24/03/2023 |
39.10
0.80
|
3,142,589 | 38.40 | 39.70 | 38.40 | 0 | 1,400 |
| 23/03/2023 |
38.30
0
|
1,022,581 | 38.10 | 38.40 | 37.90 | 113,500 | 141,868 |
| 22/03/2023 |
38.30
0.10
|
1,756,288 | 38.60 | 38.80 | 38.30 | 216,218 | 0 |
| 21/03/2023 |
38.20
0.20
|
1,395,868 | 37.80 | 38.50 | 37.70 | 279,400 | 139,783 |
| 20/03/2023 |
38
-0.70
|
1,837,536 | 38.70 | 38.90 | 38 | 410,300 | 91,000 |
| 17/03/2023 |
38.70
0.30
|
3,602,504 | 38.60 | 39.10 | 37.90 | 1,015,300 | 60,000 |
| 16/03/2023 |
38.40
-0.80
|
2,314,505 | 39 | 39 | 38.10 | 134,500 | 100 |
| 15/03/2023 |
39.20
1.10
|
3,092,774 | 38.60 | 39.50 | 38.50 | 62,900 | 400 |
| 14/03/2023 |
38.10
-1
|
4,013,757 | 39.10 | 39.30 | 37.80 | 263,400 | 26,800 |
| 13/03/2023 |
39.10
-0.70
|
2,726,338 | 39.70 | 39.80 | 39 | 415,400 | 114,600 |
| 10/03/2023 |
39.80
-0.90
|
2,510,912 | 40.50 | 40.70 | 39.70 | 20,200 | 0 |
| 09/03/2023 |
40.70
1.20
|
4,095,986 | 39.70 | 41 | 39.50 | 132,810 | 6,805 |
| 08/03/2023 |
39.50
0.50
|
1,610,761 | 39 | 39.50 | 38.60 | 15,900 | 15,200 |
| 07/03/2023 |
39
0.40
|
1,526,819 | 34.80 | 39.30 | 34.80 | 665,800 | 0 |
| 06/03/2023 |
38.60
0.10
|
1,579,007 | 38.50 | 40 | 38.50 | 5,400 | 0 |
| 03/03/2023 |
38.50
-0.40
|
1,847,658 | 39 | 39.50 | 38.50 | 8,500 | 0 |
| 02/03/2023 |
38.90
-0.90
|
1,480,292 | 39.90 | 40.10 | 38.90 | 61,500 | 33,900 |
| 01/03/2023 |
39.80
1.40
|
2,595,894 | 38.50 | 39.80 | 37.90 | 135,300 | 100 |
| 28/02/2023 |
38.40
0.10
|
1,909,753 | 34.50 | 39.20 | 34.50 | 251,100 | 89,400 |
| 27/02/2023 |
38.30
-1.40
|
2,667,698 | 39.80 | 39.80 | 38.10 | 75,100 | 0 |
| 24/02/2023 |
39.70
-0.40
|
2,103,608 | 40.10 | 40.50 | 39.60 | 509,100 | 0 |
| 23/02/2023 |
40.10
0.60
|
5,835,457 | 39.50 | 40.10 | 38.20 | 159,500 | 7,400 |
| 22/02/2023 |
39.50
-2.60
|
6,468,297 | 41.50 | 42 | 39.50 | 384,800 | 42,000 |
| 21/02/2023 |
42.10
-0.40
|
3,604,878 | 42.60 | 43 | 42.10 | 573,300 | 12,200 |
| 20/02/2023 |
42.50
1.70
|
5,506,865 | 40.80 | 42.50 | 40.70 | 52,200 | 31,400 |
| 17/02/2023 |
40.80
-1
|
4,502,755 | 41.60 | 41.80 | 40.80 | 106,200 | 55,900 |
| 16/02/2023 |
41.80
0.60
|
3,680,710 | 41.20 | 42.40 | 41.10 | 26,900 | 0 |
| 15/02/2023 |
41.20
2.60
|
6,456,072 | 38.60 | 41.40 | 38.30 | 79,600 | 3,600 |
| 14/02/2023 |
38.60
1
|
2,025,785 | 37.70 | 39 | 37.70 | 192,200 | 30,000 |
| 13/02/2023 |
37.60
-0.70
|
2,553,271 | 37.80 | 38.50 | 36.90 | 41,300 | 32,000 |
| 10/02/2023 |
38.30
0.70
|
2,386,524 | 37.70 | 38.80 | 37.40 | 236,900 | 14,900 |
| 09/02/2023 |
37.60
0.20
|
1,662,927 | 37.10 | 38.40 | 37.10 | 64,800 | 0 |
| 08/02/2023 |
37.40
0.20
|
2,568,199 | 37.50 | 38.40 | 36.50 | 277,600 | 76,638 |
| 07/02/2023 |
37.20
-2.30
|
5,653,072 | 39.80 | 39.80 | 37 | 254,100 | 870,900 |
| 06/02/2023 |
39.50
-0.50
|
2,126,980 | 40 | 40.20 | 39.20 | 67,800 | 0 |
| 03/02/2023 |
40
0.10
|
2,309,998 | 40 | 40.50 | 39.60 | 238,500 | 750 |
| 02/02/2023 |
39.90
0.80
|
2,862,585 | 38.50 | 39.90 | 38.50 | 411,040 | 200 |
| 01/02/2023 |
39.10
-1.30
|
4,944,244 | 41.60 | 41.90 | 38.90 | 465,100 | 6,400 |
| 31/01/2023 |
40.40
1.20
|
3,368,198 | 39.10 | 40.40 | 38.90 | 101,300 | 50,800 |
| 30/01/2023 |
39.20
-1.10
|
3,733,131 | 39.20 | 41.20 | 39.20 | 556,336 | 56,300 |
| 27/01/2023 |
40.30
0.30
|
2,447,886 | 39.90 | 41.40 | 39.90 | 197,414 | 50,000 |
| 19/01/2023 |
40
0.50
|
2,351,743 | 39.50 | 40.20 | 39 | 353,900 | 100,000 |
| 18/01/2023 |
39.50
0.10
|
2,248,597 | 39.40 | 39.90 | 39.10 | 435,700 | 20,100 |
| 17/01/2023 |
39.40
1.70
|
3,667,194 | 36 | 39.40 | 36 | 472,400 | 150,100 |
| 16/01/2023 |
37.70
0.50
|
2,363,610 | 37.20 | 38.20 | 36.60 | 175,200 | 83,100 |
| 13/01/2023 |
37.20
-0.40
|
2,972,058 | 38 | 38.40 | 36.50 | 370,800 | 89,100 |
| 12/01/2023 |
37.60
1.20
|
3,779,933 | 36.60 | 37.80 | 36.60 | 379,800 | 50,000 |
| 11/01/2023 |
36.40
1.20
|
2,450,112 | 34.50 | 36.80 | 32.50 | 449,600 | 0 |
| 10/01/2023 |
35.20
0.60
|
1,574,578 | 31.80 | 35.40 | 31.80 | 465,900 | 0 |
| 09/01/2023 |
34.60
0.10
|
1,138,289 | 33.20 | 35.20 | 33 | 35,100 | 0 |
| 06/01/2023 |
34.50
-1.20
|
2,239,996 | 32.20 | 36.10 | 32.20 | 33,200 | 0 |
| 05/01/2023 |
35.70
-0.10
|
2,104,376 | 34.60 | 36.70 | 34 | 86,500 | 50,500 |
| 04/01/2023 |
35.80
1.50
|
3,360,702 | 32.30 | 36.30 | 32.30 | 910,977 | 400 |
| 03/01/2023 |
34.30
2.60
|
2,436,254 | 31.70 | 34.30 | 31.70 | 262,000 | 11,000 |
| 30/12/2022 |
31.70
0
|
1,460,956 | 32 | 32.50 | 31.50 | 300,000 | 0 |
| 29/12/2022 |
31.70
-0.90
|
1,160,605 | 32.70 | 33.30 | 31.70 | 104,250 | 20,300 |
| 28/12/2022 |
32.60
0.60
|
1,611,263 | 32.40 | 33.30 | 31.80 | 112,200 | 110,000 |
| 27/12/2022 |
32
0.80
|
2,861,415 | 31.20 | 32.10 | 30.20 | 26,800 | 176,400 |
| 26/12/2022 |
31.20
-3.10
|
2,630,743 | 34 | 34.80 | 31.20 | 408,800 | 200 |
| 23/12/2022 |
34.30
0
|
1,372,672 | 34.30 | 35.20 | 34 | 313,900 | 0 |
| 22/12/2022 |
34.30
0.30
|
1,890,781 | 30.90 | 34.80 | 30.90 | 352,000 | 0 |
| 21/12/2022 |
34
-0.50
|
2,655,275 | 34.50 | 35.50 | 33.10 | 629,600 | 34,900 |
| 20/12/2022 |
34.50
-1.30
|
4,486,406 | 34.50 | 35.90 | 32.70 | 759,000 | 0 |
| 19/12/2022 |
35.80
-1.70
|
3,868,300 | 37.50 | 38.20 | 35.80 | 2,400 | 16,600 |
| 16/12/2022 |
37.50
0.70
|
3,764,879 | 35.50 | 37.60 | 35.50 | 1,095,300 | 300 |
| 15/12/2022 |
36.80
0
|
3,359,590 | 36.30 | 37.20 | 36.10 | 142,500 | 120,000 |
| 14/12/2022 |
36.80
-0.70
|
3,984,793 | 33.80 | 38.60 | 33.80 | 105,300 | 501,200 |
| 13/12/2022 |
37.50
1.20
|
4,557,142 | 36.50 | 37.50 | 35.50 | 615,989 | 16,700 |
| 12/12/2022 |
36.30
-0.80
|
6,068,692 | 37.50 | 38.90 | 36.30 | 158,600 | 8,800 |
| 09/12/2022 |
37.10
1.60
|
5,887,784 | 35.70 | 37.50 | 34.60 | 46,350 | 0 |
| 08/12/2022 |
35.50
1.20
|
3,575,653 | 35.80 | 36.40 | 34.50 | 121,200 | 44,500 |
| 07/12/2022 |
34.30
0.50
|
3,878,830 | 33.50 | 35.40 | 32.70 | 476,050 | 143,100 |
| 06/12/2022 |
33.80
-3
|
5,673,831 | 36.80 | 37 | 33.80 | 193,000 | 14,000 |
| 05/12/2022 |
36.80
-0.60
|
5,555,266 | 37.50 | 38.60 | 36.60 | 453,200 | 0 |
| 02/12/2022 |
37.40
2.40
|
4,397,683 | 34.50 | 37.40 | 34.10 | 435,400 | 33,500 |
| 01/12/2022 |
35
-1
|
6,509,717 | 36.40 | 37.80 | 34.60 | 381,800 | 152,500 |
| 30/11/2022 |
36
1
|
4,358,977 | 31.50 | 36.90 | 31.50 | 966,400 | 55,800 |
| 29/11/2022 |
35
0.50
|
5,951,871 | 34.90 | 35.40 | 33.10 | 78,500 | 200 |
| 28/11/2022 |
34.50
2.50
|
4,547,666 | 32 | 34.90 | 32 | 599,300 | 46,700 |
| 25/11/2022 |
32
2.40
|
3,327,909 | 29.70 | 32 | 29.70 | 534,700 | 2,300 |
| 24/11/2022 |
29.60
0.60
|
3,929,057 | 27.20 | 29.60 | 27.20 | 300 | 500 |
| 23/11/2022 |
29
-1.80
|
2,921,378 | 30.20 | 31.30 | 28.30 | 584,900 | 30,200 |
| 22/11/2022 |
30.80
0
|
5,658,181 | 28.30 | 33.50 | 27.80 | 4,100 | 63,400 |
| 21/11/2022 |
30.80
0.80
|
3,394,273 | 30 | 31.60 | 27.70 | 308,900 | 10,300 |
| 18/11/2022 |
30
1.40
|
6,816,162 | 27.50 | 31 | 26 | 567,200 | 500 |
| 17/11/2022 |
28.60
-0.20
|
4,740,130 | 30 | 31.10 | 26 | 82,500 | 100 |
| 16/11/2022 |
28.80
2.60
|
12,643,012 | 23.60 | 28.80 | 23.60 | 593,500 | 167,100 |
| 15/11/2022 |
26.20
-2.90
|
4,969,835 | 26.20 | 27 | 26.20 | 377,500 | 110,000 |
| 14/11/2022 |
29.10
-3.20
|
1,916,766 | 29.10 | 30 | 29.10 | 170,500 | 0 |
| 11/11/2022 |
32.30
-3.50
|
11,596,177 | 32.30 | 34.90 | 32.30 | 483,700 | 806,500 |
| 10/11/2022 |
35.80
-3.90
|
2,859,727 | 35.80 | 39.70 | 35.80 | 38,315 | 310,000 |
| 09/11/2022 |
39.70
0.50
|
1,911,816 | 39.50 | 41.20 | 39.40 | 15,710 | 100 |
| 08/11/2022 |
39.20
0.70
|
1,988,373 | 38.50 | 40.30 | 36 | 2,147,483,647 | 0 |
| 07/11/2022 |
38.50
-1.80
|
5,195,609 | 40.30 | 40.60 | 38.20 | 446,500 | 100,000 |
| 04/11/2022 |
40.30
-3
|
3,959,884 | 43.40 | 43.50 | 40 | 1,600 | 63,600 |
| 03/11/2022 |
43.30
-0.70
|
1,407,056 | 43.70 | 44.30 | 43.20 | 500 | 58,600 |
| 02/11/2022 |
44
-1.40
|
1,823,940 | 45.40 | 45.80 | 44 | 35,400 | 104,400 |
| 01/11/2022 |
45.40
1.20
|
2,293,571 | 45 | 46.30 | 45 | 11,600 | 0 |