Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2018	963.90	122,933,860	981.47	987.56	963.90	14,067,700	29,328,008	-519.3
24/05/2018	985.92	104,772,830	992.24	995.82	974.14	19,080,999	23,404,689	-147.2
23/05/2018	988.94	126,755,700	974.80	995.25	965.92	21,398,770	25,593,690	-699.9
22/05/2018	985.91	158,542,820	1,006.18	1,015.97	976.73	18,524,635	27,549,541	-613.2
21/05/2018	1,014.98	104,031,010	1,043.82	1,043.82	1,014.98	8,767,980	16,431,980	-415.5
18/05/2018	1,040.54	118,092,350	1,033.33	1,040.84	1,013.57	265,562,360	16,987,890	28,446.7
17/05/2018	1,030.64	107,387,050	1,055.21	1,057.84	1,030.64	9,702,660	11,598,795	-205.8
16/05/2018	1,054.62	121,268,150	1,070.34	1,073.50	1,052.18	21,575,649	12,514,520	-85.0
15/05/2018	1,073.50	125,232,780	1,072.25	1,084.20	1,066.98	13,613,014	13,804,759	-133.9
14/05/2018	1,066.98	112,785,900	1,051.69	1,066.98	1,042.31	11,399,040	12,455,190	-93.7
11/05/2018	1,044.85	122,737,900	1,026.34	1,044.85	1,014.30	10,190,700	15,236,040	-169.9
10/05/2018	1,028.87	143,626,080	1,058.22	1,059.34	1,025.75	52,641,819	19,861,802	1,158.3
09/05/2018	1,056.97	125,896,530	1,058.33	1,069.80	1,051.79	18,447,455	24,154,515	-247.5
08/05/2018	1,060.45	131,146,470	1,061.12	1,072.28	1,057.24	34,256,406	37,837,208	-164.5
07/05/2018	1,062.26	122,128,310	1,034.64	1,062.26	1,026.80	23,081,648	30,445,168	-343.9
04/05/2018	1,026.80	125,862,200	1,032.12	1,037.02	1,022.10	18,085,931	31,220,681	-652.5
03/05/2018	1,026.46	170,959,320	1,018.47	1,029.08	1,003.79	27,409,335	39,584,155	-769.9
02/05/2018	1,029.08	151,711,850	1,053.26	1,053.52	1,024.75	23,664,238	28,297,868	-358.5
27/04/2018	1,050.26	152,853,910	1,037.36	1,054.94	1,031.89	29,856,865	30,027,635	141.9
26/04/2018	1,044.86	184,919,930	1,082.52	1,082.52	1,039.35	27,218,205	24,684,775	-212.8
24/04/2018	1,080.74	166,004,870	1,064.86	1,084.89	1,048.68	17,130,550	21,113,330	-617.5
23/04/2018	1,076.78	194,901,680	1,124.33	1,127.24	1,076.78	18,189,409	14,572,869	-2.2
20/04/2018	1,119.86	142,780,270	1,095.84	1,119.86	1,078.01	74,180,486	24,764,484	3,138.3
19/04/2018	1,094.63	183,841,740	1,137.99	1,138.53	1,094.63	21,691,483	20,220,693	-315.4
18/04/2018	1,138.53	152,174,130	1,153.28	1,160.32	1,138.42	17,330,860	19,105,940	-51.9
17/04/2018	1,153.28	139,854,490	1,149.02	1,156.70	1,139.33	20,973,240	24,647,570	-277.2
16/04/2018	1,148.49	138,666,630	1,156.54	1,159.45	1,141.81	11,465,620	13,778,860	-57.6
13/04/2018	1,157.14	156,898,440	1,178.57	1,181.52	1,153.93	13,656,100	15,080,200	5.4
12/04/2018	1,173.02	168,958,120	1,162.48	1,173.02	1,153.64	18,650,532	20,265,972	-61.6
11/04/2018	1,167.11	245,785,470	1,201.51	1,202.46	1,167.11	33,641,946	38,006,446	-290.0
10/04/2018	1,198.12	246,566,650	1,207.62	1,211.34	1,192.22	34,056,614	38,482,314	56.9
09/04/2018	1,204.33	222,920,660	1,202.44	1,207.45	1,197.44	27,440,360	23,331,984	288.4
06/04/2018	1,199.96	217,719,530	1,194.15	1,202.59	1,193.17	16,652,220	21,765,860	-118.4
05/04/2018	1,193.17	186,567,260	1,197.76	1,199.15	1,186.75	16,850,530	15,175,880	1.6
04/04/2018	1,191.54	194,006,930	1,194.26	1,200.71	1,188.29	38,091,551	33,559,171	143.2
03/04/2018	1,188.29	217,626,820	1,197	1,199.93	1,185.83	23,881,045	29,315,929	-339.6
02/04/2018	1,196.61	221,037,550	1,180.26	1,196.61	1,174.46	12,335,810	12,253,950	64.2
30/03/2018	1,174.46	150,318,960	1,167.03	1,175.36	1,158.49	20,133,903	12,782,693	352.2
29/03/2018	1,167.03	150,321,430	1,174.73	1,176.45	1,164.12	18,724,126	18,031,348	-97.9
28/03/2018	1,172.24	165,131,520	1,168.87	1,179.18	1,165.71	27,551,671	26,397,031	82.3
27/03/2018	1,171.73	201,305,790	1,187.42	1,187.42	1,169.58	12,800,091	20,708,821	-379.1
26/03/2018	1,171.22	175,879,690	1,150.51	1,176.95	1,150.51	12,592,460	19,221,190	-146.8
23/03/2018	1,153.59	237,107,530	1,154.25	1,172.36	1,138.53	19,808,452	16,965,332	254.2
22/03/2018	1,172.36	215,497,530	1,175.22	1,180.44	1,169.36	19,128,220	23,598,980	119.7
21/03/2018	1,169.36	212,812,970	1,166.51	1,172.31	1,159.39	22,925,787	21,399,207	208.2
20/03/2018	1,159.39	189,756,080	1,154.48	1,166.33	1,154.48	10,224,820	26,155,610	-324.0
19/03/2018	1,159.22	221,555,290	1,158.16	1,165.63	1,150.19	20,894,510	24,181,630	84.2
16/03/2018	1,150.19	260,196,900	1,144.54	1,152.52	1,138.76	54,283,510	79,693,950	-1,101.3
15/03/2018	1,138.76	207,105,860	1,134.51	1,140.74	1,129.66	15,070,070	13,853,940	10.1
14/03/2018	1,138.09	222,436,340	1,135.99	1,142.88	1,133.31	19,052,300	21,546,330	-215.8
13/03/2018	1,133.31	208,112,910	1,126.53	1,133.31	1,118.49	22,825,440	20,826,930	184.2
12/03/2018	1,126.29	197,146,780	1,135.37	1,135.48	1,123.41	29,652,766	17,616,371	669.7
09/03/2018	1,123.41	205,512,360	1,128.73	1,135.02	1,119.18	20,402,724	22,482,114	-98.3
08/03/2018	1,124.15	186,579,760	1,112.24	1,126.35	1,111.76	13,768,910	16,880,810	-114.2
07/03/2018	1,112.26	239,942,030	1,121.99	1,126.67	1,103.29	26,840,756	21,765,666	84.5
06/03/2018	1,120.29	210,241,820	1,106.28	1,120.29	1,091.67	21,374,320	19,901,373	278.8
05/03/2018	1,093.48	252,795,970	1,129.92	1,132.69	1,093.48	17,971,410	26,177,480	-195.6
02/03/2018	1,121.21	188,043,270	1,103.16	1,121.91	1,103.16	12,579,660	16,929,727	-127.7
01/03/2018	1,115.79	207,156,270	1,121.54	1,129.30	1,110.92	10,470,760	14,274,390	-167.1
28/02/2018	1,121.54	213,347,390	1,110.30	1,129.89	1,109.89	20,267,480	29,221,010	-413.9
27/02/2018	1,119.61	175,305,260	1,124.03	1,124.03	1,106.77	13,674,010	20,847,570	-196.5
26/02/2018	1,114.53	221,574,620	1,115.90	1,127.57	1,102.85	15,030,390	18,840,390	-173.6
23/02/2018	1,102.85	177,049,320	1,086.81	1,102.85	1,076.03	12,796,023	21,910,193	-258.3
22/02/2018	1,076.03	185,011,630	1,087.15	1,091.62	1,074.27	19,305,220	16,860,910	160.5
21/02/2018	1,087.15	165,043,220	1,073.33	1,092.65	1,059.73	22,644,387	23,369,666	-48.3
13/02/2018	1,059.73	157,958,690	1,053.31	1,060.48	1,041.79	12,306,760	29,110,390	-636.4
12/02/2018	1,041.79	162,098,570	1,011.64	1,041.79	1,003.94	17,239,230	27,646,740	-450.7
09/02/2018	1,003.94	199,516,810	991.09	1,023.25	973.78	28,071,428	33,090,980	-267.3
08/02/2018	1,023.25	161,025,060	1,031.46	1,040.55	1,023.25	22,875,057	12,551,043	466.4
07/02/2018	1,040.55	208,749,250	1,040.53	1,048.54	1,011.60	15,027,040	20,846,020	-256.5
06/02/2018	1,011.60	364,437,550	1,026.08	1,048.71	983.06	134,290,550	39,117,520	4,156.9
05/02/2018	1,048.71	248,154,720	1,089.62	1,105.04	1,048.71	33,946,770	22,877,360	204.9
02/02/2018	1,105.04	172,601,930	1,098.66	1,105.04	1,091.06	28,086,576	17,070,430	281.8
01/02/2018	1,099.67	233,072,190	1,111.74	1,111.74	1,090.25	31,188,367	23,465,067	241.3
31/01/2018	1,110.36	312,880,930	1,112.23	1,128.10	1,104.98	31,339,798	24,369,008	234.9
30/01/2018	1,110.56	287,489,730	1,099.98	1,110.56	1,092.44	36,805,610	21,175,800	-75.7
29/01/2018	1,109.80	263,321,700	1,121.78	1,130.10	1,109.80	25,475,140	19,666,883	-262.3
26/01/2018	1,115.64	261,062,660	1,119.78	1,123.83	1,103.06	28,432,850	16,905,160	461.2
25/01/2018	1,104.57	445,940,510	1,098.44	1,117.08	1,087.42	63,367,190	40,230,128	770.8
22/01/2018	1,087.42	246,215,500	1,066.86	1,088.05	1,062.07	25,142,560	11,507,610	498.5
19/01/2018	1,062.07	279,706,010	1,054.33	1,067.21	1,050.25	47,497,950	13,544,120	864.0
18/01/2018	1,050.25	256,859,550	1,028.76	1,050.25	1,020.01	29,543,310	11,732,210	529.5
17/01/2018	1,034.69	294,301,610	1,061.98	1,064.77	1,034.69	36,644,300	18,939,510	563.7
16/01/2018	1,062.96	294,792,490	1,059.36	1,065.39	1,052.43	32,829,200	15,517,440	547.8
15/01/2018	1,063.47	256,567,310	1,049.91	1,063.47	1,043.15	33,890,982	15,235,082	640.3
12/01/2018	1,050.11	320,836,070	1,050.17	1,057.88	1,046.38	41,485,500	11,995,950	1,056.9
11/01/2018	1,048.17	288,550,670	1,037.03	1,049.73	1,031.13	27,166,596	15,856,970	489.1
10/01/2018	1,038.11	341,600,970	1,034.64	1,045.63	1,033.01	32,350,711	24,679,141	482.6
09/01/2018	1,033.56	290,482,980	1,027.14	1,033.56	1,017.86	27,705,300	21,049,420	214.9
08/01/2018	1,022.90	236,387,900	1,011.36	1,022.90	1,004.89	32,692,483	16,369,640	686.5
05/01/2018	1,012.65	267,882,440	1,020.34	1,020.60	1,010.65	23,164,006	11,054,906	437.4
04/01/2018	1,019.75	235,427,380	1,009.37	1,019.75	1,005.67	17,975,340	18,108,490	281.3
03/01/2018	1,005.67	212,755,670	999.86	1,010.21	995.77	21,711,902	18,066,940	231.7
02/01/2018	995.77	173,125,210	986.05	996.18	984.24	11,941,670	6,201,500	256.5
29/12/2017	984.24	180,964,800	978.39	990.10	976.33	25,251,270	15,987,670	1,118.4
28/12/2017	976.72	143,944,680	970.63	978.65	967.73	13,749,740	7,374,840	220.4
27/12/2017	968.46	177,748,110	969.72	972.60	965.18	18,911,225	9,400,235	330.6
26/12/2017	965.93	134,417,650	960.32	965.93	957.24	9,419,980	6,915,380	171.1
25/12/2017	958.31	116,082,960	954.28	958.57	952.32	4,127,470	4,033,290	-75.0
22/12/2017	952.32	146,008,550	947.54	952.70	945.18	33,861,560	23,580,290	274.0

Page:
<<
21
22
23
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH