Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2018	107.37	61,409,997	114.49	114.49	107.15	3,284,950	2,649,913	10.7
25/05/2018	114.49	41,666,676	117.07	117.63	114.48	1,542,066	1,794,337	-14.6
24/05/2018	117.07	25,562,788	118.11	118.65	116.88	1,722,501	1,639,060	-4.6
23/05/2018	118.11	36,681,092	116.72	118.11	115.08	2,877,650	1,840,100	14.0
22/05/2018	116.72	61,177,163	119.66	119.66	115.31	8,528,842	7,478,607	26.4
21/05/2018	119.66	34,343,949	121.27	122.10	119.66	988,300	2,051,901	-24.5
18/05/2018	121.27	46,752,996	121.50	122.42	118.90	2,004,400	964,660	32.0
17/05/2018	121.50	40,193,375	121.49	122.46	120.96	974,900	1,459,510	-14.0
16/05/2018	121.49	40,564,128	123.65	128.29	121.36	4,822,601	1,909,665	39.2
15/05/2018	123.65	36,547,223	123.28	124.70	122.89	760,800	1,015,341	-9.0
14/05/2018	123.28	30,022,361	122.77	123.94	122.05	496,210	372,120	-4.0
11/05/2018	122.77	38,139,738	120.95	122.77	119.49	635,502	1,895,334	-37.1
10/05/2018	120.95	47,623,400	123.86	124.51	120.46	1,592,926	1,177,306	-5.8
09/05/2018	123.86	43,347,448	125.33	125.49	123.41	336,830	2,901,727	-57.0
08/05/2018	125.33	44,049,425	126.55	126.97	125.31	7,751,610	9,362,427	-31.1
07/05/2018	126.55	43,106,166	122.57	126.66	122.49	874,274	6,791,116	-79.6
04/05/2018	122.57	48,879,189	122.51	123.68	121.99	28,599,733	28,928,470	-9.1
03/05/2018	122.51	49,543,365	120.97	122.52	117.97	1,212,500	2,078,766	-13.3
02/05/2018	120.97	42,190,770	122.64	123.52	120.24	2,509,165	2,539,032	5.8
27/04/2018	122.64	44,338,581	120.12	124.02	115.95	2,268,910	2,764,415	-7.3
26/04/2018	120.12	59,134,543	126.30	126.52	119.98	0	0	0
24/04/2018	126.30	50,184,656	126.14	127.12	124.21	0	0	0
23/04/2018	126.14	71,126,709	132.58	133.41	126.01	932,040	2,500,647	-35.5
20/04/2018	132.58	43,940,097	131.05	132.58	130.30	1,607,500	1,533,900	-1.8
19/04/2018	131.05	53,978,884	132.78	132.99	130.24	2,856,400	2,610,163	-1.6
18/04/2018	132.78	56,417,515	134.25	135.33	132.67	1,364,553	1,941,272	-1.1
17/04/2018	134.25	43,495,358	133.31	134.25	132.59	3,076,670	1,669,807	21.9
16/04/2018	133.31	42,584,765	133.34	134.13	132.27	6,347,719	3,845,770	146.3
13/04/2018	133.34	48,143,365	135.63	136.49	133.22	3,856,310	2,330,810	21.3
12/04/2018	135.63	51,361,077	133.74	135.64	132.90	2,927,551	3,316,211	-3.3
11/04/2018	133.74	71,740,990	136.68	137.73	133.73	0	0	0
10/04/2018	136.68	65,162,904	137.79	138.70	135.85	0	0	0
09/04/2018	137.79	69,252,362	138.02	138.44	137	0	0	0
06/04/2018	138.02	65,052,559	136.75	138.63	136.71	2,142,180	2,090,685	-2.0
05/04/2018	136.75	47,306,245	135.32	136.75	135.26	1,780,181	2,087,266	-8.1
04/04/2018	135.32	59,722,749	135.62	137.16	135.15	1,440,555	3,156,410	-34.9
03/04/2018	135.62	54,698,216	135.40	135.75	134.45	2,510,039	5,506,639	-30.2
02/04/2018	135.40	50,567,188	132.46	135.40	132.55	529,221	2,021,682	-14.7
30/03/2018	132.46	43,230,340	131.88	132.61	131.06	1,098,488	1,307,041	3.2
29/03/2018	131.88	40,274,842	132.56	133.13	131.61	0	0	0
28/03/2018	132.56	40,967,098	133.29	133.29	132.16	2,627,269	2,929,650	-5.8
27/03/2018	133.29	64,888,945	133.67	135.06	132.63	0	0	0
26/03/2018	133.67	60,510,979	131.88	133.70	131.27	942,813	3,648,740	-64.9
23/03/2018	131.88	81,239,932	134.04	133.93	129.95	3,469,180	2,334,510	14.8
22/03/2018	134.04	58,230,553	134.96	135.52	133.61	2,103,040	440,180	32.7
21/03/2018	134.96	56,389,971	135.28	136.28	134.45	0	0	0
20/03/2018	135.28	57,312,501	134.58	135.63	133.59	1,500,823	2,055,810	-1.8
19/03/2018	134.10	74,161,539	133.10	134.41	132.97	8,468,744	8,832,545	2.3
16/03/2018	133.10	71,432,901	131.29	133.26	131.14	1,237,560	737,085	9.6
15/03/2018	131.29	71,593,755	130.43	131.40	129.92	1,958,260	2,225,611	-11.1
14/03/2018	130.43	75,529,496	129.66	131.35	129.64	0	0	0
13/03/2018	129.66	51,870,744	129.06	129.76	127.92	895,670	851,521	-5.0
12/03/2018	129.06	56,723,426	127.58	129.45	127.56	1,237,827	864,241	-1.7
09/03/2018	127.58	54,086,362	126.14	128.19	126.13	1,819,180	1,456,000	2.4
08/03/2018	126.14	52,480,268	125.60	126.35	125.32	8,616,884	8,446,522	1.1
07/03/2018	125.60	63,393,871	127.33	127.85	125.07	1,021,512	3,243,294	-29.1
06/03/2018	127.33	53,871,803	125.51	127.36	125.37	1,727,960	2,782,106	-14.4
05/03/2018	125.51	65,250,396	128.25	129.34	125.43	2,391,850	1,419,837	29.4
02/03/2018	128.25	54,631,278	127.10	128.26	125.82	2,074,800	918,595	17.2
01/03/2018	127.10	74,280,524	128.05	129.06	126.53	2,379,419	3,631,913	-31.1
28/02/2018	128.05	61,745,783	127.29	128.57	126.35	1,412,615	5,381,781	-54.8
27/02/2018	127.29	51,741,180	126.18	127.39	125.86	3,380,706	3,924,640	-11.0
26/02/2018	126.18	73,570,190	126.24	127.82	125.93	537,000	1,396,819	-11.7
23/02/2018	126.24	45,704,676	124.70	126.25	124.31	621,830	3,102,367	-50.1
22/02/2018	124.70	52,668,311	125.85	126.25	123.96	1,307,350	2,113,716	-2.6
21/02/2018	125.85	50,822,407	124.31	126.94	124.32	0	0	0
13/02/2018	124.31	45,173,374	122.02	124.50	122.02	967,700	3,650,196	-33.0
12/02/2018	122.02	40,547,331	117.50	122.02	117.45	1,135,705	1,452,553	-9.4
09/02/2018	117.50	62,968,346	116.94	117.51	111.71	1,973,420	2,246,020	-22.6
08/02/2018	116.94	46,482,519	119.62	120.34	116.82	1,214,140	636,891	6.3
07/02/2018	119.62	57,424,249	115.64	120.77	115.13	1,699,620	1,461,739	3.4
06/02/2018	115.64	116,534,254	118.94	118.83	110.63	9,529,720	2,769,490	96.1
05/02/2018	118.94	76,920,127	123.97	124.20	118.61	2,768,220	1,378,293	27.8
02/02/2018	123.97	54,135,458	123.15	124.18	122.81	1,473,330	1,218,585	7.7
01/02/2018	123.15	102,681,061	125.90	126.38	122.74	1,884,810	3,971,671	-48.1
31/01/2018	125.90	91,027,887	127.36	128.08	125.90	1,334,061	3,451,850	-33.1
30/01/2018	127.36	76,642,139	127.35	127.81	125.96	1,677,023	2,981,502	-29.3
29/01/2018	127.35	78,580,487	126.82	128.40	126.61	5,396,510	3,764,186	4.6
26/01/2018	126.82	71,672,288	126.62	127.37	125.77	2,647,044	2,400,186	3.7
25/01/2018	126.62	87,502,614	126.26	128.02	125.91	1,918,150	2,321,629	-18.3
24/01/2018	126.26	59,514,795	126.32	127.93	125.97	1,637,730	1,069,856	18.7
23/01/2018	126.32	79,649,976	123.88	126.93	123.88	923,820	1,407,350	-18.6
22/01/2018	123.88	79,680,652	122.39	123.93	122.38	1,394,453	2,733,969	-43.5
19/01/2018	122.39	72,489,342	121.90	123.12	121.89	1,054,645	1,481,540	-10.5
18/01/2018	121.90	79,491,443	120.42	121.90	119.19	1,114,948	1,880,160	-13.9
17/01/2018	120.42	75,884,510	121.59	122.87	120.42	1,109,669	545,098	5.1
16/01/2018	121.59	64,433,696	122.03	122.52	120.72	862,620	1,272,638	-10.4
15/01/2018	122.03	65,000,423	120.76	122.03	119.88	1,070,837	508,470	6.5
12/01/2018	120.76	125,372,117	122.84	123.95	120.72	4,609,757	4,545,670	-5.7
11/01/2018	122.84	84,533,346	121.93	122.97	121.05	0	0	0
10/01/2018	121.93	83,297,258	122.14	122.89	121.09	1,124,865	1,504,791	-6.3
09/01/2018	122.14	90,874,290	121.08	122.27	120.31	657,645	1,372,822	-22.5
08/01/2018	121.08	65,967,069	118.92	121.11	118.72	1,182,745	2,175,350	-23.2
05/01/2018	118.92	62,911,648	119.50	120.21	118.70	2,130,630	9,888,743	-264.9
04/01/2018	119.50	59,873,094	119.19	119.95	119	2,029,396	2,627,337	-13.5
03/01/2018	119.19	68,469,780	118.87	119.89	118.46	3,292,166	2,549,368	23.6
02/01/2018	118.87	64,322,165	116.86	118.94	116.24	2,004,040	502,400	33.2
29/12/2017	116.86	48,858,252	116.41	117.11	116.14	2,290,500	381,760	23.5
28/12/2017	116.41	43,869,474	115.58	116.41	115.55	606,580	271,391	9.6
27/12/2017	115.58	49,691,351	114.06	115.86	114.06	1,269,116	301,644	12.4

Page:
<<
21
22
23
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH