Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/08/2016	655.71	118,055,991	665.14	668.52	652.67	6,075,090	6,908,860	-73.0
11/08/2016	660.24	134,799,320	649.27	660.24	648.31	10,016,840	9,600,770	39.6
10/08/2016	648.33	108,014,754	637.21	648.48	637.21	5,016,114	8,566,244	-82.9
09/08/2016	637.34	87,214,932	629.66	637.34	629.66	5,734,190	13,179,580	-119.8
08/08/2016	629.46	84,168,482	627.23	629.91	622.14	4,889,090	9,773,430	-130.6
05/08/2016	627.39	118,568,804	629.69	630.18	622.49	6,575,790	8,403,220	-15.1
04/08/2016	631.94	103,979,820	633.74	641.02	631.94	7,682,100	8,407,600	43.5
03/08/2016	631.61	87,970,735	632.98	634.75	627.66	8,689,410	2,210,500	174.2
02/08/2016	636.05	136,642,379	643.20	643.20	633.33	13,374,179	13,891,277	27.8
01/08/2016	648.38	90,680,858	655.38	655.38	646.02	6,522,450	5,369,350	-10.6
29/07/2016	652.23	112,662,841	654.19	657.88	650.98	7,971,230	5,844,270	61.4
28/07/2016	657.14	115,885,268	655.81	657.20	649.86	7,625,990	8,120,015	-7.9
27/07/2016	656.11	111,894,012	647.98	656.11	647.74	8,853,120	9,583,280	114.5
26/07/2016	648.59	97,366,678	648.58	651.93	642.91	7,147,370	3,934,800	147.3
25/07/2016	649.30	86,767,814	651.33	654.17	646.04	6,895,270	4,036,060	98.8
22/07/2016	649.87	140,232,656	657.15	658.06	640.26	8,128,610	6,519,480	44.0
21/07/2016	659.57	104,780,518	662.72	665.90	656.03	8,024,660	7,737,080	-82.4
20/07/2016	660.26	124,915,082	667.86	667.86	660.26	12,598,440	5,334,380	28.6
19/07/2016	667.76	131,231,021	675.89	677.35	660.09	11,025,150	5,610,120	89.5
18/07/2016	673.50	122,884,393	664.12	673.50	662.25	9,102,530	8,413,290	27.4
15/07/2016	664.56	123,120,813	668.29	670.18	661.47	13,932,292	12,567,709	11.0
14/07/2016	666.69	152,095,170	675.66	681.75	666.69	16,009,560	9,225,840	118.0
13/07/2016	675.12	138,427,015	662.04	676.06	662.04	20,082,780	16,632,690	76.3
12/07/2016	658.90	149,273,940	652.81	658.90	649.86	13,782,357	9,609,607	71.2
11/07/2016	652.26	146,650,171	658.92	664.89	648.77	9,852,980	5,257,360	146.9
08/07/2016	658.68	132,023,634	661.07	665.53	655.91	13,172,462	11,932,158	3.9
07/07/2016	661.12	132,257,842	652.49	661.12	652.13	5,250,360	3,474,490	49.7
06/07/2016	649.46	118,012,763	646.80	652.36	644.07	4,923,669	4,882,279	-24.3
05/07/2016	650.88	140,537,343	650.47	658.45	647.52	8,455,400	4,671,720	63.1
04/07/2016	647.96	124,815,263	643.11	647.96	641.96	10,675,759	9,263,709	-15.0
01/07/2016	640.30	107,014,021	634.54	643.55	634.28	7,503,954	5,389,014	66.5
30/06/2016	632.26	99,141,059	633.17	637.46	631.74	5,814,346	3,650,826	62.5
29/06/2016	630.12	116,406,307	623.56	631.25	623.56	6,523,494	4,638,024	-11.9
28/06/2016	622.20	76,943,426	617.68	624.85	617.65	6,188,730	3,648,020	26.3
27/06/2016	621.27	103,380,650	616.19	621.27	608.26	5,100,520	3,624,990	16.1
24/06/2016	620.77	262,253,875	631.77	631.77	597.68	9,288,900	8,478,350	-22.7
23/06/2016	632.27	106,076,980	626.47	632.60	626.47	4,986,250	6,193,190	-79.7
22/06/2016	626.41	93,773,827	628.77	629.95	625.81	7,435,480	6,046,600	35.7
21/06/2016	628	108,730,852	629.03	631.96	628	8,420,900	5,473,100	83.4
20/06/2016	626.46	94,791,433	622.04	626.46	620.41	7,695,883	5,179,123	69.4
17/06/2016	619.25	143,709,445	622.92	624.59	618.16	15,091,720	43,711,580	-426.3
16/06/2016	625.11	117,367,681	627.38	630.21	625.11	7,108,340	11,867,810	-23.8
15/06/2016	627.02	103,700,197	624.63	628.75	621.76	5,120,690	5,748,150	-15.6
14/06/2016	625.43	92,352,130	621.63	626.40	619.13	5,665,160	5,919,570	-15.9
13/06/2016	623.58	116,168,958	626.26	627.36	621.40	9,031,360	10,693,870	-86.3
10/06/2016	629.84	128,988,300	629.95	633.47	628.56	14,166,380	4,317,331	194.2
09/06/2016	631.26	116,495,566	628.40	631.26	626.27	8,600,710	3,480,260	131.5
08/06/2016	627.87	131,269,681	626.84	632.68	626.29	13,001,725	5,375,735	173.1
07/06/2016	624.65	112,406,875	622.40	624.69	620.05	8,454,240	5,208,040	92.8
06/06/2016	620.05	118,212,916	621.09	624.55	616.98	5,323,367	13,669,440	-218.5
03/06/2016	621.88	118,784,194	623.21	625.19	621.62	6,217,670	6,736,050	27.9
02/06/2016	623.37	122,338,412	619.19	624.52	618.38	9,113,990	5,786,032	104.2
01/06/2016	619.86	100,332,285	618.18	620.24	616.33	8,212,320	7,471,610	15.1
31/05/2016	618.44	108,003,530	616.22	621.14	614.68	8,878,550	5,888,320	84.0
30/05/2016	614.50	101,738,548	609.98	615.52	608.46	9,503,150	2,921,430	143.6
27/05/2016	608.11	90,097,747	604.36	609.94	603.23	7,543,240	3,277,020	92.1
26/05/2016	604.34	94,754,384	611.88	613.37	604.34	7,415,670	4,389,930	90.8
25/05/2016	611.89	95,133,413	613.96	616.38	611.89	5,892,180	5,269,630	26.4
24/05/2016	611.62	96,119,341	612.23	613.14	608.15	14,673,460	9,646,080	62.1
23/05/2016	611.03	76,142,501	616.11	616.83	610.45	7,285,000	4,200,460	62.2
20/05/2016	614.81	90,013,631	620.72	622.48	614.41	11,913,620	14,762,680	-100.8
19/05/2016	619.20	114,214,476	621.83	623.68	618.13	11,011,970	12,282,113	-109.4
18/05/2016	622.45	114,439,208	625.53	627.81	621.79	16,195,220	9,910,240	148.1
17/05/2016	624.75	116,465,419	620.54	626.12	618.67	12,984,123	7,851,866	147.7
16/05/2016	615.78	90,419,955	610.13	616.17	608.49	10,521,610	5,957,355	35.8
13/05/2016	610.82	105,780,890	612.32	615.30	608.04	5,880,970	6,587,480	29.8
12/05/2016	612.12	86,619,427	615.55	617.56	612.12	6,072,980	5,288,460	-11.3
11/05/2016	614.06	104,974,405	606.60	614.06	606.06	10,147,800	16,613,140	-198.2
10/05/2016	605.05	108,267,105	600.35	605.46	597.74	11,495,613	10,196,413	70.6
09/05/2016	603.85	105,436,982	610.92	612.97	603.85	8,131,303	8,763,236	-122.9
06/05/2016	606.52	113,430,945	602.40	608.94	602.17	10,006,360	3,483,200	169.3
05/05/2016	601.51	122,423,573	600.66	605.21	600.50	8,041,260	7,017,470	29.9
04/05/2016	599.07	132,211,119	595.95	603.08	592.43	15,698,528	8,148,782	90.9
29/04/2016	598.37	112,216,334	591.20	599.71	591.20	18,023,044	16,249,523	75.7
28/04/2016	591.67	95,219,216	594.98	597.28	589.97	6,769,740	5,251,640	45.0
27/04/2016	593.96	142,651,808	601.79	601.79	591.35	7,855,970	5,200,650	56.2
26/04/2016	598.48	133,638,550	590.99	598.48	590.19	9,582,978	40,214,306	-828.3
25/04/2016	591.58	133,758,879	597.91	601.61	591.58	12,773,506	11,927,586	8.9
22/04/2016	592.48	130,917,340	574.57	592.48	574.57	14,423,860	7,134,119	204.6
21/04/2016	575.73	100,009,660	571.19	577.41	570.71	10,981,500	5,575,320	74.4
20/04/2016	568.03	108,722,460	569.80	571.71	565.30	14,521,518	5,562,898	138.9
19/04/2016	568.28	125,545,070	578.32	578.44	568.28	14,474,004	9,669,154	-6.9
15/04/2016	579.86	115,912,350	581.54	586.36	579.86	10,064,220	5,745,520	74.2
14/04/2016	579.49	116,847,586	575.69	584.81	575.69	9,334,760	5,465,370	112.8
13/04/2016	578.02	132,134,250	580.77	582.81	575.65	8,391,690	4,571,630	53.0
12/04/2016	579.84	139,448,520	580.90	582.97	577.17	10,299,700	24,929,920	-763.3
11/04/2016	579.27	131,176,560	575.11	581.88	575.01	13,697,830	6,349,950	156.2
08/04/2016	572.34	111,615,395	571.21	574.46	569.09	9,672,350	7,821,980	-165.8
07/04/2016	571.60	118,046,801	570.72	572.56	567.01	10,278,904	4,838,824	109.3
06/04/2016	567.79	99,659,299	561.94	567.79	560.63	9,432,130	15,427,943	-443.3
05/04/2016	560.32	112,176,387	555.98	560.32	555.15	8,186,800	19,029,735	-611.3
04/04/2016	555.82	108,880,000	557.56	560.92	554.30	11,975,144	9,066,034	38.5
01/04/2016	558.43	116,548,357	560.64	562.73	557.96	8,821,442	7,403,932	33.1
31/03/2016	561.22	145,634,812	569.04	570.94	561.22	12,319,730	13,107,730	-187.6
30/03/2016	569.91	122,484,050	566.08	571.89	565.55	11,405,604	8,063,514	59.3
29/03/2016	568.28	132,889,375	575.63	576.07	568.28	12,064,070	12,206,780	-56.4
28/03/2016	575.72	111,063,688	573.69	576	571.58	11,052,830	4,434,120	105.1
25/03/2016	572.08	132,180,850	569.48	572.48	564.88	16,758,938	11,264,025	140.6
24/03/2016	570.66	140,101,488	573.93	577.21	570.66	6,176,270	8,135,800	-27.0
23/03/2016	574.71	131,018,465	570.74	575.22	570.39	7,629,730	4,906,210	64.4

Page:
<<
21
22
23
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH