Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2018	108.60	31,919,117	107.67	108.77	107.44	893,685	3,035,406	-46.8
15/10/2018	107.67	32,407,991	109.76	110.02	107.65	2,222,965	2,667,600	-11.7
12/10/2018	109.76	58,534,586	107.17	109.80	105.45	974,340	501,250	5.6
11/10/2018	107.17	99,123,286	113.76	113.66	106.92	1,521,700	2,354,715	-1.3
10/10/2018	113.76	40,757,732	114.30	114.75	113.24	1,388,390	4,281,620	-51.4
09/10/2018	114.30	41,012,466	114.38	115.09	114.11	1,002,720	707,025	2.6
08/10/2018	114.38	50,836,652	114.67	114.93	113.68	499,510	713,140	-5.5
05/10/2018	114.67	58,959,646	116.27	116.39	114.56	1,694,019	1,306,895	3.7
04/10/2018	116.27	42,227,904	115.29	116.72	115.14	2,736,320	1,303,961	29.5
03/10/2018	115.29	39,074,934	115	115.89	114.73	640,950	1,153,050	-12.7
02/10/2018	115	58,462,208	115.52	115.96	114.70	948,645	1,059,434	-15.7
01/10/2018	115.52	56,458,032	116.28	116.99	115.36	566,912	1,193,838	-13.8
28/09/2018	116.28	56,336,987	116.08	117.34	116.07	1,073,120	847,999	6.1
27/09/2018	116.08	58,112,465	115.58	116.27	115.34	783,110	797,710	-1.0
26/09/2018	115.58	54,351,259	115.54	116.41	115.23	359,220	1,043,417	-15.1
25/09/2018	115.52	59,255,748	115.59	116.37	115.23	502,706	3,931,391	-24.5
24/09/2018	115.59	48,631,995	115.80	116.38	115.34	395,471	1,306,267	-5.1
21/09/2018	115.80	69,657,043	115.06	115.96	114.31	997,222	3,057,400	-8.6
20/09/2018	115.06	46,437,886	114.20	115.18	114.03	1,028,412	1,892,825	-7.9
19/09/2018	114.20	62,050,903	113.60	115.04	113.58	2,477,168	1,166,400	25.7
18/09/2018	113.60	51,456,896	112.76	113.60	111.93	1,724,840	9,015,424	-62.3
17/09/2018	112.76	43,383,481	113.36	113.61	112.50	367,606	326,794	2.2
14/09/2018	113.37	40,859,144	112.66	113.78	112.31	1,641,320	357,930	26.5
13/09/2018	112.66	55,589,942	111.65	113.31	111.62	741,310	704,410	-0.8
12/09/2018	111.65	49,986,869	111.43	112.31	111.43	1,151,180	607,700	14.2
11/09/2018	111.43	41,106,770	110.70	111.76	110.51	883,700	2,546,008	-14.2
10/09/2018	110.69	39,215,942	111.71	111.98	108.39	461,400	3,632,300	-27.2
07/09/2018	111.70	40,165,067	110.48	111.80	110.34	643,350	2,100,545	-20.5
06/09/2018	110.48	36,096,777	110.48	112.42	110.22	2,766,842	2,209,248	16.0
05/09/2018	110.47	42,561,312	111.23	111.65	109.78	2,699,800	1,693,826	32.1
04/09/2018	111.23	43,542,619	112.79	113.15	110.79	1,836,300	1,571,490	18.2
31/08/2018	112.79	37,337,153	113.59	113.87	112.50	2,226,282	792,600	31.1
30/08/2018	113.59	36,385,154	112.78	113.59	112.40	1,611,896	1,040,882	21.5
29/08/2018	112.78	37,368,389	112.24	112.84	111.54	859,620	840,350	5.2
28/08/2018	112.24	43,753,736	111.62	112.57	111.62	768,550	772,348	1.7
27/08/2018	111.62	50,530,309	111.62	112.68	111.59	854,600	1,165,990	-3.7
24/08/2018	111.62	45,020,407	110.52	111.96	110	3,075,910	545,447	43.1
23/08/2018	110.52	32,176,080	109.99	110.65	109.53	1,004,440	1,252,290	-4.3
22/08/2018	109.99	37,903,955	110.02	110.89	109.67	378,600	749,230	-6.6
21/08/2018	110.02	36,250,229	108.06	110.02	107.92	334,811	734,710	-5.2
20/08/2018	108.06	30,808,133	108.02	108.71	107.48	414,450	503,820	1.2
17/08/2018	108.02	31,554,126	107.92	109.31	107.92	951,300	862,792	4.8
16/08/2018	107.92	42,530,552	108.02	108.39	106.28	592,150	1,087,300	-4.9
15/08/2018	108.02	54,484,930	109.79	110.66	107.94	1,031,300	1,110,540	-1.6
14/08/2018	109.79	36,566,127	110.49	110.83	109.79	366,700	369,220	3.1
13/08/2018	110.46	59,146,793	108.41	110.48	107.86	1,964,550	494,700	34.6
10/08/2018	108.41	32,351,144	107.80	108.42	106.65	1,131,120	647,566	4.0
09/08/2018	107.80	39,719,344	107.67	108.86	107.44	1,883,120	1,869,278	-2.0
08/08/2018	107.67	43,651,949	105.71	107.77	105.71	562,220	1,185,256	-7.3
07/08/2018	105.71	31,677,349	105.60	106.29	105.06	984,150	941,160	-1.6
06/08/2018	105.60	32,705,395	106.24	106.68	105.37	3,091,600	920,115	25.9
03/08/2018	106.24	38,777,669	105.65	107.29	105.66	3,277,376	4,048,210	-20.7
02/08/2018	105.65	36,766,386	105.56	105.85	104.39	1,450,620	1,543,600	-5.2
01/08/2018	105.56	44,694,049	106.16	106.80	104.93	1,344,070	1,455,000	-3.3
31/07/2018	106.16	37,604,262	106.76	107.13	105.87	996,009	545,310	10.0
30/07/2018	106.76	35,326,367	105.70	106.88	105.66	537,100	125,573	2.7
27/07/2018	105.70	39,919,652	104.58	106.11	104.58	344,060	216,380	0.7
26/07/2018	104.58	37,968,043	103.58	105.65	99.82	636,400	390,709	4.3
25/07/2018	103.58	45,083,001	105.55	107.94	103.56	706,950	833,255	0.2
24/07/2018	105.55	44,487,977	106.30	107.43	104.37	4,901,200	1,492,308	61.0
23/07/2018	106.30	43,294,425	107.62	107.94	106.26	1,830,304	891,121	19.0
20/07/2018	107.62	43,738,197	105.58	107.62	104.32	1,177,820	851,660	8.1
19/07/2018	105.58	42,742,697	106.93	107.14	105.16	1,260,215	3,534,520	-34.6
18/07/2018	106.93	46,579,601	104.83	106.93	104.20	1,780,400	790,252	18.1
17/07/2018	104.83	30,818,147	103.12	104.83	102.05	933,340	576,521	5.4
16/07/2018	103.12	27,599,463	102.51	104.17	102.48	2,205,001	528,129	28.1
13/07/2018	102.51	30,840,692	100.43	102.87	98.17	884,442	1,955,143	-1.1
12/07/2018	100.43	25,052,096	98.52	102.07	98.16	739,100	829,353	0.8
11/07/2018	98.52	37,579,239	101.08	101.18	97.20	2,656,452	562,396	25.0
10/07/2018	101.62	25,945,432	100.76	102.21	100.38	937,387	599,220	11.9
09/07/2018	100.76	31,131,674	100.70	102.51	100.26	2,458,150	1,763,550	10.5
06/07/2018	100.70	42,827,787	96.39	100.71	94.33	305,300	933,019	-11.5
05/07/2018	96.39	37,612,572	99.99	100.23	95.73	1,404,446	436,683	17.2
04/07/2018	99.99	29,513,078	98.80	100.02	97.40	555,430	1,523,798	-15.8
03/07/2018	98.80	39,778,338	102.76	103.73	98.50	2,366,713	1,924,750	9.9
02/07/2018	102.76	42,159,931	106.17	106.69	101.82	837,220	653,204	1.8
29/06/2018	106.17	28,120,210	107.06	107.89	105.69	631,300	266,300	2.8
28/06/2018	107.06	35,027,808	109.66	109.78	106.57	1,065,900	202,600	14.5
27/06/2018	109.66	34,056,080	110.92	111.61	109.58	1,246,500	1,424,100	-5.4
26/06/2018	110.92	25,365,068	111.99	111.99	109.87	139,400	677,100	-11.7
25/06/2018	111.99	28,751,416	111.98	113.47	110.76	353,400	870,771	-12.8
22/06/2018	111.98	33,006,403	110.16	112.01	109.24	2,116,500	2,785,815	-40.0
21/06/2018	110.16	26,276,519	112.11	112.50	109.55	334,800	1,754,064	-34.1
20/06/2018	112.11	32,346,210	110.58	112.30	110.48	2,706,005	2,027,799	-1.3
19/06/2018	110.58	59,528,943	113.05	113.07	107.07	3,487,910	2,729,700	11.6
18/06/2018	113.05	37,512,280	115.90	116.52	112.53	1,052,710	1,998,093	-18.0
15/06/2018	115.90	29,239,206	114.91	116.02	114.49	977,900	2,986,156	-41.6
14/06/2018	114.91	36,812,834	116.66	117.32	114.87	184,500	4,555,906	-69.6
13/06/2018	116.66	28,281,797	116.49	117.42	115.75	156,550	591,200	-7.5
12/06/2018	116.49	49,530,959	118.45	119.79	114.53	1,150,600	1,002,581	4.2
11/06/2018	118.45	32,073,274	119.86	120.17	117.97	280,350	660,844	-6.3
08/06/2018	119.86	40,722,462	118.99	120	118.54	771,400	1,564,792	-18.9
07/06/2018	118.99	42,741,070	120.84	121.16	118.70	4,844,710	1,853,871	16.2
06/06/2018	120.42	44,861,047	118.18	120.42	117.27	1,019,411	892,996	-2.0
05/06/2018	118.18	55,837,794	118.32	118.80	117.26	481,700	1,810,500	-25.6
04/06/2018	118.32	51,771,688	115.75	118.32	113.88	850,918	4,659,301	-66.9
01/06/2018	115.75	47,981,165	114.91	116.68	114.12	4,435,010	2,670,090	-28.1
31/05/2018	114.91	40,512,489	111.70	114.92	111.10	1,982,711	2,130,851	-11.5
30/05/2018	111.70	37,470,372	112.88	113.43	111.22	1,214,502	2,038,321	-16.5
29/05/2018	112.88	46,597,346	107.37	113.25	102.48	888,717	1,714,102	-14.9

Page:
<<
20
21
22
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH