VNM MBB FPT SSI HPG GEX REE

2023-07-16 17:00:00 72300 18600 78086.7 28800 27300 20500 65300

2023-07-18 17:00:00 72600 18400 77592.48 28500 27400 20400 65000
2023-07-19 17:00:00 72600 18450 79371.68 28000 28200 20750 64600
2023-07-20 17:00:00 73500 18650 80063.59 28750 28400 21350 65400
2023-07-23 17:00:00 73600 18750 80063.59 28700 28250 22000 64800
2023-07-25 17:00:00 75000 18750 81743.93 29000 28400 22700 67900
2023-07-27 17:00:00 77400 18700 83424.28 29750 28300 22550 68000
2023-08-02 17:00:00 72600 18850 82732.38 28500 26850 23500 64900
2023-08-03 17:00:00 73000 19000 82336.99 29200 27350 23600 64000
2023-08-06 17:00:00 74900 19350 83523.13 29700 27550 23400 64900
2023-08-07 17:00:00 74500 19200 83226.59 29100 27200 23000 64900
2023-08-08 17:00:00 73100 19150 82139.3 28600 27800 22750 64200
2023-08-09 17:00:00 73100 18900 81249.71 28100 27350 22050 62900
2023-08-10 17:00:00 73500 18900 81052.02 28150 27700 22400 63200
2023-08-13 17:00:00 73400 18950 81645.09 29150 28150 22600 63500
2023-08-14 17:00:00 72800 18950 83028.91 28700 27950 23000 63300
2023-08-15 17:00:00 73100 19000 84116.19 28850 27950 22900 63100
2023-08-16 17:00:00 73600 18850 85005.78 29950 28100 23650 62700
2023-08-17 17:00:00 73300 18100 84511.56 28300 26500 22000 60500
2023-08-20 17:00:00 72900 18150 84906.94 28850 26200 21000 61000
2023-08-21 17:00:00 72700 18200 85500 30700 26150 21400 61100
2023-08-22 17:00:00 73500 18000 85500 30400 25650 21450 61100
2023-08-23 17:00:00 74700 18250 90000 32000 26300 21950 61500
2023-08-24 17:00:00 74900 18100 90600 32200 25950 21900 61500
2023-08-27 17:00:00 77900 18200 94000 32450 26850 22950 63000
2023-08-28 17:00:00 77400 18250 93600 32350 27000 23000 62800
2023-08-29 17:00:00 77800 18400 96600 33500 27200 23400 63000
2023-08-30 17:00:00 77800 18500 96700 33400 27600 24700 62800
2023-09-04 17:00:00 80100 19150 96800 33350 27800 24750 63800
2023-09-05 17:00:00 80000 19250 99000 34000 29000 25000 64100
2023-09-06 17:00:00 79500 19300 97900 33650 28650 24600 63600
2023-09-07 17:00:00 80000 19100 97600 33750 28750 25700 64000
2023-09-10 17:00:00 79500 18750 97400 33500 28000 24300 63600
2023-09-11 17:00:00 80300 19250 98900 35800 28750 25250 63400
2023-09-12 17:00:00 79100 19050 98000 35800 28400 25900 63400
2023-09-13 17:00:00 79400 19150 95900 35650 27800 24650 62900
2023-09-14 17:00:00 79500 19400 97500 35500 27600 24550 63000
2023-09-17 17:00:00 78900 19150 96900 35700 27600 23550 62500
2023-09-18 17:00:00 78900 19000 98400 36200 28150 24200 63500
2023-09-19 17:00:00 78300 19200 98500 36450 28400 24500 64300
2023-09-20 17:00:00 78000 18950 96800 34750 28400 23750 65500
2023-09-21 17:00:00 77500 18700 96700 32600 27300 22100 63500
2023-09-24 17:00:00 77600 18100 94300 30350 26000 20600 61800
2023-09-25 17:00:00 76100 18250 93500 30900 26200 19200 61900
2023-09-26 17:00:00 76600 18500 94300 33000 26500 20500 62900
2023-09-27 17:00:00 74800 18500 94000 32300 26600 20950 63500
2023-09-28 17:00:00 74200 18500 92800 31800 26300 20800 63200
2023-10-01 17:00:00 75600 18600 93200 32100 26200 20600 63500
2023-10-02 17:00:00 74000 18050 92200 30200 24800 19200 62000
2023-10-03 17:00:00 74400 18150 92500 31750 25250 19700 62800
2023-10-04 17:00:00 72700 18050 91600 31650 24900 19800 62000
2023-10-05 17:00:00 74200 18150 92700 32950 24950 20350 62200
2023-10-08 17:00:00 73700 18300 95600 33200 25500 20450 61900
2023-10-09 17:00:00 74400 18450 96300 32700 26000 20700 62600
2023-10-10 17:00:00 74400 18500 97000 34000 26200 21550 62600
2023-10-11 17:00:00 75500 18350 96400 33600 25800 21400 62900
2023-10-12 17:00:00 75800 18450 96100 33550 25750 21500 62800
2023-10-15 17:00:00 75200 18200 96800 32100 25000 21700 62200
2023-10-16 17:00:00 74800 18100 93100 31450 24800 20200 61600
2023-10-17 17:00:00 73900 17750 93000 31550 24000 20500 60400
2023-10-18 17:00:00 71400 17650 92000 30100 23700 19900 59600
2023-10-19 17:00:00 72300 17950 92900 31300 24350 20950 60400
2023-10-22 17:00:00 70200 17800 91000 30600 24000 20650 59200
2023-10-23 17:00:00 70300 17900 92000 31050 24000 21450 59600
2023-10-24 17:00:00 69000 17800 90900 30800 24050 20850 59000
2023-10-25 17:00:00 67000 17200 86800 28700 22800 19400 56000
2023-10-26 17:00:00 68000 17450 87000 29450 23350 19900 55000
2023-10-29 17:00:00 67600 17000 85000 27500 23000 18550 54600
 MWG PNJ VHC
48187.55 79453.63 77200
48038.97 77771.54 73300
48633.27 78068.38 74700
52000.95 79156.78 75300
53981.94 78464.16 74700
52100 80937.81 74600
54500 81729.38 75900
52700 80443.09 77500
53000 79948.35 76600
53800 81333.59 78100
53600 80542.03 77400
52600 79453.63 78000
52000 78167.33 75300
53300 78563.11 74700
54200 78563.11 75000
54000 78167.33 75200
53800 79354.68 74000
53900 79354.68 73000
50200 77672.59 71000
49000 78167.33 71000
50000 77672.59 69900
49700 76683.13 69900
50300 77177.87 72500
50500 77474.7 74800
51700 78662.05 75900
52900 79552.57 75500
53800 79849.41 77400
53800 79651.52 77400
54300 79651.52 77100
55000 80245.19 78400
55000 83312.52 80000
55500 83114.63 80000
54500 82718.84 77400
55800 82718.84 79400
57500 82422 79000
57300 80344.14 77600
55900 80542.03 77200
55000 80640.98 81000
55500 80344.14 81100
55800 81828.33 84000
54200 81729.38 83800
52100 80146.24 83800
51000 78958.89 78000
51500 77672.59 75400
52000 78266.27 77100
53000 77672.59 77500
52600 77969.43 78900
51900 78068.38 81000
49000 76683.13 80700
49200 76782.08 80500
47000 76979.98 80800
48300 77177.87 81400
47950 79156.78 81500
48850 78662.05 82000
49300 79453.63 82600
48400 79156.78 81600
49500 78958.89 82000
48600 79057.84 80800
46300 78266.27 76000
44700 76188.41 72700
43000 75100 70500
44700 75400 74800
43000 74300 72200
43000 74800 72500
43500 74300 73000
42000 74000 71000
42000 73600 70000
40500 72900 67300