Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/03/2018	1,138.76	207,105,860	1,134.51	1,140.74	1,129.66	14,566,300	12,624,860	25.7
14/03/2018	1,138.09	222,436,340	1,135.99	1,142.88	1,134.55	18,874,040	19,512,330	-181.9
13/03/2018	1,133.31	208,112,910	1,126.53	1,133.31	1,118.49	22,040,910	20,823,180	170.1
12/03/2018	1,126.29	197,146,780	1,135.37	1,135.48	1,123.98	29,154,176	16,641,881	681.0
09/03/2018	1,123.41	205,512,360	1,128.73	1,135.02	1,119.18	20,042,390	20,655,774	-73.9
08/03/2018	1,124.15	186,579,760	1,112.24	1,126.35	1,111.76	13,157,960	16,877,590	-124.4
07/03/2018	1,112.26	239,942,030	1,121.99	1,126.67	1,103.29	26,485,666	20,262,916	105.6
06/03/2018	1,120.29	210,241,820	1,093.48	1,120.29	1,091.67	21,296,240	19,896,323	277.5
05/03/2018	1,093.48	252,795,970	1,129.92	1,132.69	1,093.48	17,913,320	23,652,520	-150.9
02/03/2018	1,121.21	188,043,270	1,103.16	1,121.91	1,103.16	12,576,810	16,239,420	-115.1
01/03/2018	1,115.79	207,156,270	1,118.13	1,129.30	1,110.92	10,459,570	14,272,890	-167.3
28/02/2018	1,121.54	213,347,390	1,110.30	1,129.89	1,109.89	20,306,950	27,314,810	-377.6
27/02/2018	1,119.61	175,305,260	1,124.03	1,124.03	1,106.77	13,645,040	18,831,570	-160.7
26/02/2018	1,114.53	221,574,620	1,115.90	1,127.57	1,114.06	14,364,220	18,831,200	-185.1
23/02/2018	1,102.85	177,049,320	1,086.81	1,102.85	1,081.31	12,441,183	19,801,733	-227.7
22/02/2018	1,076.03	185,011,630	1,080.77	1,091.62	1,074.27	18,917,610	16,816,160	155.4
21/02/2018	1,087.15	165,043,220	1,073.33	1,092.65	1,070.43	21,985,927	23,276,426	-57.1
13/02/2018	1,059.73	157,958,690	1,053.31	1,060.48	1,052.86	12,218,150	29,100,140	-637.9
12/02/2018	1,041.79	162,098,570	1,011.64	1,041.79	1,011.64	16,247,673	27,680,333	-467.0
09/02/2018	1,003.94	199,516,810	991.09	1,003.94	973.78	26,466,888	32,921,770	-290.2
08/02/2018	1,023.25	161,025,060	1,031.46	1,039.61	1,023.25	21,707,417	12,536,043	447.5
07/02/2018	1,040.55	208,749,250	1,040.53	1,048.54	1,034.13	13,824,980	17,791,920	-224.1
06/02/2018	1,011.60	364,437,550	1,026.08	1,026.08	983.06	131,365,450	39,058,100	4,113.2
05/02/2018	1,048.71	248,154,720	1,089.62	1,090.88	1,048.71	26,359,234	22,785,360	73.3
02/02/2018	1,105.04	172,601,930	1,098.66	1,105.04	1,091.06	21,505,909	15,164,140	200.0
01/02/2018	1,099.67	233,072,190	1,111.74	1,111.74	1,090.25	28,078,427	23,441,237	186.6
31/01/2018	1,110.36	312,880,930	1,112.23	1,128.10	1,104.98	27,171,208	24,364,308	222.6
30/01/2018	1,110.56	287,489,730	1,099.98	1,110.56	1,092.44	28,873,230	20,018,280	-80.9
29/01/2018	1,109.80	263,321,700	1,121.78	1,130.10	1,109.80	24,188,530	19,668,183	-275.7
26/01/2018	1,115.64	261,062,660	1,119.78	1,123.83	1,103.06	28,054,470	16,899,380	456.8
25/01/2018	1,104.57	445,940,510	1,098.44	1,117.08	1,098.44	63,080,610	40,226,528	767.8
22/01/2018	1,087.42	246,215,500	1,066.86	1,088.05	1,066.61	22,365,280	11,507,610	450.7
19/01/2018	1,062.07	279,706,010	1,054.33	1,067.21	1,053.37	27,834,890	13,501,470	523.4
18/01/2018	1,050.25	256,859,550	1,028.76	1,050.25	1,020.01	23,300,140	11,587,810	425.6
17/01/2018	1,034.69	294,301,610	1,061.98	1,064.77	1,034.69	26,082,180	18,937,990	378.3
16/01/2018	1,062.96	294,792,490	1,059.36	1,065.39	1,052.43	20,243,770	15,510,890	326.1
15/01/2018	1,063.47	256,567,310	1,049.91	1,063.47	1,043.15	22,757,502	15,143,852	448.9
12/01/2018	1,050.11	320,836,070	1,050.17	1,057.88	1,046.38	30,885,480	11,946,620	896.1
11/01/2018	1,048.17	288,550,670	1,037.03	1,049.73	1,031.13	23,190,840	15,860,160	432.4
10/01/2018	1,038.11	341,600,970	1,034.64	1,045.63	1,033.01	30,916,131	19,334,781	496.5
09/01/2018	1,033.56	290,482,980	1,027.14	1,033.56	1,017.86	25,719,870	21,033,750	182.8
08/01/2018	1,022.90	236,387,900	1,011.36	1,022.90	1,004.89	28,233,563	15,763,640	622.4
05/01/2018	1,012.65	267,882,440	1,020.34	1,020.60	1,010.65	20,265,356	10,759,206	393.9
04/01/2018	1,019.75	235,427,380	1,009.37	1,019.75	1,009	17,866,230	15,931,030	316.1
03/01/2018	1,005.67	212,755,670	999.86	1,010.21	998.41	18,848,080	15,066,040	234.3
02/01/2018	995.77	173,125,210	986.05	996.18	984.34	12,304,450	6,191,920	266.3
29/12/2017	984.24	180,964,800	978.39	990.10	976.33	26,044,280	15,973,570	1,146.1
28/12/2017	976.72	143,944,680	970.63	978.65	967.73	14,009,100	7,397,830	231.4
27/12/2017	968.46	177,748,110	969.72	972.60	965.18	15,823,715	9,383,835	282.1
26/12/2017	965.93	134,417,650	960.32	965.93	957.24	9,396,050	6,531,970	176.8
25/12/2017	958.31	116,082,960	954.28	958.57	952.41	2,729,210	3,966,890	-95.3
22/12/2017	952.32	146,008,550	947.54	952.70	945.18	30,924,410	23,429,290	240.0
21/12/2017	946.06	146,788,730	949.45	957.56	946.06	15,381,170	7,559,940	225.5
20/12/2017	953.51	174,376,230	945.12	958.82	945.12	15,009,499	8,210,769	176.6
19/12/2017	951.42	206,933,350	961.03	963.01	951.25	16,119,584	6,891,484	269.2
18/12/2017	958.06	226,365,940	945.90	958.06	945.90	12,204,169	9,346,599	162.1
15/12/2017	935.16	229,584,110	933.63	939.57	932.96	28,481,430	36,847,820	-254.4
14/12/2017	935.85	154,262,610	925.51	936.29	923.99	7,464,980	8,213,900	-60.7
13/12/2017	924.40	127,047,580	932.05	932.48	922.97	14,978,054	14,612,114	21.2
12/12/2017	927.25	225,246,300	927.67	931.12	895.73	15,195,070	17,534,380	-163.1
11/12/2017	917.45	170,105,480	930.17	936.93	917.45	11,118,710	12,186,050	-9.8
08/12/2017	940.16	153,106,250	938.41	944.75	930.29	10,682,360	20,116,570	-509.9
07/12/2017	938.65	162,853,390	950.23	954.24	932.68	9,384,091	11,499,359	-186.0
06/12/2017	947.64	225,172,150	950.21	950.72	932.64	10,077,620	20,116,430	-570.7
05/12/2017	953.30	237,663,970	972.28	974.80	953.30	17,636,568	10,942,920	154.6
04/12/2017	970.02	253,286,410	962.47	972.53	962.47	20,571,190	19,743,120	-14.9
01/12/2017	960.33	204,845,390	952.76	960.33	952.76	10,275,410	10,717,500	96.2
30/11/2017	949.93	225,052,010	956.17	960.11	949.93	16,557,120	13,667,410	36.4
29/11/2017	952.14	206,121,930	943.46	952.14	940.40	21,379,850	10,154,030	298.7
28/11/2017	941.21	323,706,840	939.10	943.45	933.59	77,320,192	20,885,627	1,203.3
27/11/2017	938.61	225,989,050	933.38	947.06	931.29	15,130,947	6,286,567	282.5
24/11/2017	935.57	199,758,010	930.52	937.54	924.65	17,296,290	22,392,360	-102.2
23/11/2017	933.70	205,435,150	938.31	943.15	927	10,292,890	13,787,475	-57.0
22/11/2017	932.66	181,455,380	921.13	932.66	921.13	27,539,279	22,181,429	32.6
21/11/2017	918.30	207,576,000	907.51	929.89	907.51	18,069,350	15,595,870	30.2
20/11/2017	903.55	145,015,010	890.34	903.55	889.55	22,217,350	22,697,190	-45.9
17/11/2017	890.69	168,088,500	893.99	898.11	886.86	21,671,903	28,134,023	-228.8
16/11/2017	892.80	169,624,640	880.17	892.80	880.17	30,004,507	28,478,356	306.6
15/11/2017	882.59	162,193,450	877.65	884.83	876.60	28,765,962	27,767,430	-25.5
14/11/2017	880.90	168,957,930	881.15	884.14	874.74	37,506,056	38,423,606	134.5
13/11/2017	879.34	189,223,330	871.70	879.34	871.70	48,885,515	45,680,537	286.2
10/11/2017	868.21	150,463,680	859.91	869.37	859.24	19,712,332	10,786,342	1,188.4
09/11/2017	860.40	142,874,820	862.38	864.20	858.16	14,698,250	9,605,110	386.0
08/11/2017	859.70	147,296,730	853.15	863.07	852.32	13,764,020	14,788,480	16.0
07/11/2017	850.33	150,836,950	850.20	854.60	847.88	409,895,026	268,754,270	5,706.9
06/11/2017	849.09	128,405,430	846.12	849.09	843.76	27,372,266	26,853,196	23.6
03/11/2017	843.73	149,701,990	833.16	843.73	831.58	29,484,950	12,901,870	509.2
02/11/2017	833.09	174,440,020	842.19	849.53	833.09	13,501,280	8,911,850	216.2
01/11/2017	842.71	154,993,610	838.75	842.88	838.01	19,691,750	15,147,465	233.6
31/10/2017	837.28	159,926,430	844.27	845.93	837.28	14,112,970	12,097,430	14.5
30/10/2017	845.20	162,129,150	842.92	849.30	842.92	18,158,160	15,126,500	206.8
27/10/2017	840.37	125,941,130	829.15	840.37	828.45	5,572,270	6,977,960	9.9
26/10/2017	830.11	166,974,910	829.94	834.67	823.92	6,712,966	8,988,109	112.6
25/10/2017	830.69	120,610,410	826.08	830.69	822.83	11,803,305	16,759,628	-159.8
24/10/2017	825.24	141,570,200	818.08	825.24	814.92	29,941,316	31,498,256	-32.2
23/10/2017	820.04	194,440,930	826.25	827.24	818.81	8,391,650	9,205,160	-90.4
20/10/2017	826.84	175,594,060	827.93	833.57	826.84	8,746,170	9,855,526	-104.0
19/10/2017	828.93	143,640,120	828.89	831.61	825.50	4,914,640	11,459,150	-141.7
18/10/2017	827.72	183,072,810	829.43	831.15	826.72	12,469,086	12,801,286	-33.0
17/10/2017	828.29	162,264,680	819.51	828.29	819.43	9,815,440	10,314,720	-24.5

Page:
<<
17
18
19
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH