Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2017	56.84	10,611,667	56.57	57	56.47	793,400	389,300	16.8
03/03/2017	56.55	16,360,976	56.44	56.64	56.28	231,400	109,200	9.3
02/03/2017	56.44	10,078,454	56.53	56.98	56.36	161,357	24,500	7.4
01/03/2017	56.52	14,389,238	56.68	57.14	56.20	312,300	25,500	15.6
28/02/2017	56.68	17,508,078	56.37	57.06	56.20	251,900	136,400	6.7
27/02/2017	56.38	14,530,873	55.91	56.38	55.80	1,369,800	50,331	51.5
24/02/2017	55.91	32,879,358	55.48	56.42	55.48	223,310	119,228	12.9
23/02/2017	55.48	13,779,854	55.34	55.67	55.33	135,600	114,920	6.0
22/02/2017	55.33	7,787,819	55.30	55.53	55.23	143,000	196,700	0.9
21/02/2017	55.30	22,903,419	55.07	55.40	55.07	204,200	201,790	0.3
20/02/2017	55.07	11,852,374	54.92	55.12	54.73	310,400	267,100	-0.0
17/02/2017	54.92	13,582,158	55.10	55.19	54.91	290,800	129,330	10.6
16/02/2017	55.10	7,946,641	55.07	55.34	55.02	337,200	172,755	11.3
15/02/2017	55.04	8,101,095	54.85	55.16	54.74	428,700	360,786	4.3
14/02/2017	54.85	7,180,150	54.97	55.05	54.78	98,390	96,900	3.5
13/02/2017	54.98	7,127,102	54.96	55.13	54.70	148,000	253,661	-4.7
10/02/2017	54.96	7,693,474	54.99	55.36	54.84	533,330	649,600	-1.5
09/02/2017	54.99	6,244,277	54.77	55.09	54.77	316,100	286,900	9.4
08/02/2017	54.77	6,304,247	54.92	55.13	54.65	358,800	169,700	9.9
07/02/2017	54.88	4,931,534	54.89	55.29	54.66	1,144,300	1,017,400	8.1
06/02/2017	54.85	3,183,780	55.31	55.69	54.68	537,300	140,900	17.8
03/02/2017	55.31	4,802,415	55.10	55.62	55.03	906,973	571,800	22.1
02/02/2017	55.12	2,818,515	54.68	55.42	54.59	93,540	6,400	4.3
25/01/2017	54.67	4,725,667	54	54.69	54	127,917	12,550	5.3
24/01/2017	54	4,120,545	53.53	54.04	53.32	408,000	166,500	9.3
23/01/2017	53.53	4,419,662	53.32	53.83	53.19	521,700	316,100	11.2
20/01/2017	53.32	6,746,106	53.25	53.51	53.08	157,300	33,600	7.1
19/01/2017	53.26	8,439,451	53.50	53.75	53.14	179,600	18,000	8.5
18/01/2017	53.50	3,225,958	53.03	53.52	52.94	344,020	600	13.1
17/01/2017	53.03	19,445,180	53.16	53.44	52.43	198,000	12,135	14.8
16/01/2017	53	5,289,901	54.05	54.33	52.77	297,500	70,706	11.4
13/01/2017	53.98	4,464,811	54.99	55.32	53.83	294,740	70,710	11.3
12/01/2017	54.99	5,845,702	55.31	55.81	54.76	487,837	185,900	18.2
11/01/2017	55.31	3,323,750	55.08	55.35	54.66	565,831	102,300	23.1
10/01/2017	55.08	5,872,946	55	55.60	54.82	619,110	53,800	23.0
09/01/2017	55.01	5,370,976	54.31	55.01	54.03	580,100	55,100	16.6
06/01/2017	54.31	17,725,416	54	54.40	53.97	452,800	195,300	10.0
05/01/2017	54.21	5,587,924	53.92	54.39	53.92	783,600	353,900	13.7
04/01/2017	53.98	12,159,323	53.84	54.14	53.69	500,200	217,258	8.3
03/01/2017	53.84	2,945,976	53.81	53.92	53.61	213,400	14,600	4.0
30/12/2016	53.81	24,844,161	53.52	53.81	53.37	292,300	81,800	12.1
29/12/2016	53.52	8,531,944	53.47	53.82	53.28	222,500	15,400	12.1
28/12/2016	53.41	8,761,200	53.60	53.70	53.32	303,010	184,900	8.4
27/12/2016	53.60	33,491,823	53.56	53.73	53.45	393,200	14,100	31.7
26/12/2016	53.57	10,647,009	53.30	54.07	53.30	141,900	38,800	7.0
23/12/2016	53.38	42,410,296	52.63	54.38	51.49	281,200	38,220	17.6
22/12/2016	52.70	8,507,992	54.53	54.58	52.54	848,110	373,600	37.8
21/12/2016	54.52	4,057,477	59.78	59.78	53.81	267,300	69,700	17.9
20/12/2016	56.56	12,397,200	56.70	57.04	56.51	332,800	84,300	18.1
19/12/2016	56.70	6,134,240	56.43	56.71	56.42	16,800	69,900	-2.5
16/12/2016	56.40	6,708,634	56.25	56.62	56.23	1,192,300	844,321	17.7
15/12/2016	56.35	9,194,951	56.46	56.55	56.17	111,400	95,930	0.4
14/12/2016	56.45	8,772,365	56.18	56.52	56.17	1,238,700	1,078,200	5.2
13/12/2016	56.18	5,797,179	55.93	56.21	55.90	374,600	31,200	15.3
12/12/2016	55.97	4,511,553	56.24	56.33	55.82	327,500	112,700	5.5
09/12/2016	56.23	5,571,408	56.81	56.85	56.13	272,800	241,909	5.3
08/12/2016	56.81	7,896,859	57.16	57.31	56.69	324,506	151,400	6.6
07/12/2016	57.16	4,315,692	57.04	57.28	56.61	365,900	70,200	9.5
06/12/2016	57.05	4,210,456	58.08	58.18	57.01	573,300	277,500	11.5
05/12/2016	58.06	9,439,537	57.84	58.09	57.62	541,300	5,305,554	-57.1
02/12/2016	57.84	9,021,609	57.87	58.06	57.70	676,300	480,200	1.8
01/12/2016	57.87	8,437,061	58.11	58.28	57.82	688,800	586,500	1.0
30/11/2016	58.10	6,541,407	57.89	58.14	57.68	761,300	217,300	17.1
29/11/2016	57.87	4,047,480	58.01	58.28	57.61	182,000	56,501	3.9
28/11/2016	58.03	4,338,828	58.09	58.60	57.93	779,440	218,500	19.2
25/11/2016	58.10	8,391,942	58.49	58.90	57.94	820,200	356,529	18.5
24/11/2016	58.49	7,242,536	58.81	59.43	58.42	703,500	112,550	23.6
23/11/2016	58.81	8,285,772	59.26	59.46	58.63	379,300	359,800	5.2
22/11/2016	59.24	7,992,910	59.39	59.55	59.13	102,700	121,100	-4.0
21/11/2016	59.39	10,373,492	59.22	59.87	59.22	58,600	63,500	0.1
18/11/2016	59.21	7,543,593	59.15	59.65	59.08	265,200	61,900	22.8
17/11/2016	59.16	6,569,585	59.26	59.53	59	17,500	63,710	-0.5
16/11/2016	59.26	10,261,248	59.38	59.60	58.99	149,000	85,700	0.4
15/11/2016	59.40	2,650,152	59.60	59.97	59.23	16,000	27,100	-2.5
14/11/2016	59.62	6,124,926	59.35	60.09	59.18	5,600	2,284,400	-47.4
11/11/2016	59.35	8,200,918	59.54	59.69	59.11	91,200	61,410	-2.3
10/11/2016	59.50	15,267,027	58.90	59.67	58.84	67,700	26,200	-0.2
09/11/2016	58.90	4,080,090	59.37	59.68	57.92	51,500	50,900	-2.9
08/11/2016	59.28	6,745,710	58.80	59.37	58.71	99,100	110,400	-8.3
07/11/2016	58.79	3,152,412	58.27	58.85	58.22	142,700	52,300	12.0
04/11/2016	58.25	5,344,743	58.14	58.71	58	49,800	74,100	-1.6
03/11/2016	58.12	3,348,388	58.55	58.66	57.93	94,800	30,000	5.1
02/11/2016	58.52	3,756,280	59.29	59.46	58.47	30,600	13,400	-0.0
01/11/2016	59.29	9,611,027	59.38	60.25	59.19	24,430	91,900	-3.8
31/10/2016	59.38	5,398,703	58.20	59.38	58.20	101,500	149,500	-4.6
28/10/2016	58.22	6,779,679	57.42	58.26	57.40	48,700	61,400	-1.2
27/10/2016	57.41	2,891,767	57.07	57.47	57.07	106,100	45,600	0.6
26/10/2016	57.10	8,893,488	57.12	57.42	56.65	92,400	2,452,204	-10.5
25/10/2016	57.12	11,440,152	57.26	57.53	56.97	94,600	33,000	1.6
24/10/2016	57.28	3,369,115	57.36	57.79	56.89	16,500	20,100	0.5
21/10/2016	57.36	8,420,298	57.72	58.30	57.09	24,700	31,010	0.5
20/10/2016	57.70	5,000,382	57.33	57.71	57.10	26,800	19,600	0.0
19/10/2016	57.32	6,206,887	57.51	57.58	56.92	70,180	269,912	-3.2
18/10/2016	57.51	6,104,137	57.59	57.59	57.07	26,300	122,700	-2.5
17/10/2016	57.26	4,963,524	57.66	57.89	57.26	38,400	9,000	0.8
14/10/2016	57.55	7,820,435	57.04	57.59	56.99	26,310	2,500	0.6
13/10/2016	57.05	5,519,295	56.49	57.05	56.46	399,500	11,400	2.8
12/10/2016	56.48	14,556,134	56.29	56.51	56.24	26,100	1,000	0.5
11/10/2016	56.29	6,343,425	56.25	56.69	56.03	209,400	56,900	3.3
10/10/2016	56.23	2,552,114	56.61	56.79	56.19	72,800	218,800	-0.5

Page:
<<
21
22
23
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH