Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/12/2017	114.06	49,373,484	113.23	114.06	112.67	868,000	2,245,879	-16.6
25/12/2017	113.23	38,729,843	113.03	113.50	112.73	253,340	180,503	-0.3
22/12/2017	113.03	46,973,785	113.57	113.75	112.70	250,786	524,900	-7.2
21/12/2017	113.57	55,203,488	113.95	114.62	113.56	756,000	772,280	-1.3
20/12/2017	113.95	62,455,111	113.36	114.50	113.26	1,659,600	821,846	18.4
19/12/2017	113.36	46,772,155	113.71	114.15	112.74	961,315	300,700	15.3
18/12/2017	113.71	60,280,270	111.61	113.71	111.61	1,480,651	486,570	25.7
15/12/2017	111.61	46,600,897	111.47	111.98	111.05	510,710	911,200	-9.0
14/12/2017	111.47	38,508,601	110.45	111.50	110.04	479,700	647,006	-5.8
13/12/2017	110.45	51,308,547	110.91	111.33	109.17	0	0	0
12/12/2017	110.91	87,022,980	111.78	112.31	106.84	1,765,048	668,980	21.9
11/12/2017	111.78	73,461,629	113.81	113.81	111.70	1,408,063	353,392	20.8
08/12/2017	113.81	43,940,256	114.53	114.54	113.52	603,900	1,035,836	-14.1
07/12/2017	114.53	49,173,063	113.37	114.60	112.97	795,947	633,165	2.3
06/12/2017	113.37	70,793,716	113.23	114.22	112.18	1,698,720	1,444,625	2.9
05/12/2017	113.23	77,158,450	116.70	116.80	113.19	1,058,571	1,417,022	-11.0
04/12/2017	116.70	93,447,722	115.49	116.80	115.49	2,280,200	4,310,072	-9.0
01/12/2017	115.49	66,895,246	114.72	115.55	114.72	712,311	6,910,966	-53.3
30/11/2017	114.72	71,396,760	113.95	115.72	113.95	2,529,460	2,777,597	-13.5
29/11/2017	113.95	63,496,661	111.50	113.95	111.43	9,551,432	1,953,195	245.8
28/11/2017	111.50	60,276,299	112.03	112.46	110.93	1,828,037	318,287	25.3
27/11/2017	112.03	84,832,784	110.83	112.88	110.83	4,229,170	793,148	41.7
24/11/2017	110.83	59,965,116	110.18	110.84	109.80	1,734,870	1,822,218	-12.5
23/11/2017	110.18	80,695,295	109.29	111.08	109.13	1,516,191	1,157,134	7.5
22/11/2017	109.29	49,202,359	108.02	109.30	107.32	794,310	1,763,068	-17.7
21/11/2017	108.02	48,266,516	108.11	108.85	107.68	800,450	1,597,085	-21.0
20/11/2017	108.11	39,905,006	108.31	108.71	107.68	800,285	1,137,089	-5.2
17/11/2017	108.31	57,434,433	108.29	109.23	107.39	343,600	706,305	-2.8
16/11/2017	108.29	54,143,368	107.48	108.35	107.44	1,215,338	3,142,159	-37.1
15/11/2017	107.48	35,163,108	107.06	107.76	106.93	2,168,124	561,908	7.9
14/11/2017	107.06	42,974,849	106.79	107.98	106.53	2,141,620	311,423	20.7
13/11/2017	106.79	58,149,448	106.37	106.94	106.18	1,038,700	647,020	3.8
10/11/2017	106.37	36,817,583	105.86	106.50	105.56	869,510	611,906	3.9
09/11/2017	105.86	31,409,508	105.74	106.30	105.27	2,181,996	803,423	24.3
08/11/2017	105.74	38,517,650	104.83	105.75	104.12	3,314,830	1,607,760	30.1
07/11/2017	104.83	38,013,157	105.09	105.19	104.53	1,036,794	880,056	2.5
06/11/2017	105.09	32,493,763	104.36	105.10	103.92	1,164,499	1,018,015	4.3
03/11/2017	104.36	45,267,956	103.42	104.36	102.50	1,676,296	975,673	18.7
02/11/2017	103.42	47,394,156	104.98	105.45	103.23	1,773,990	763,326	22.0
01/11/2017	104.98	45,247,592	105.16	105.69	104.47	1,390,630	1,092,486	10.4
31/10/2017	105.16	44,106,880	105.98	106.56	104.89	624,900	813,537	-1.3
30/10/2017	105.98	41,173,585	106.45	107.16	105.73	1,366,070	1,259,749	5.0
27/10/2017	106.45	37,625,571	106.31	106.45	105.51	1,199,562	424,220	13.7
26/10/2017	106.31	55,760,710	107.40	107.57	105.67	1,045,664	832,626	-0.2
25/10/2017	107.40	34,654,018	106.69	107.52	106.64	1,020,200	642,684	1.0
24/10/2017	106.69	39,036,321	106.24	106.69	103.37	2,162,210	697,616	7.1
23/10/2017	106.24	50,067,448	108.14	108.22	106.05	725,400	365,580	5.1
20/10/2017	108.14	42,354,640	109.08	109.55	107.95	894,500	966,850	-0.2
19/10/2017	109.08	48,384,817	109.43	109.73	108.80	476,610	197,266	3.9
18/10/2017	109.43	48,432,622	109.84	110.89	109.20	5,087,575	1,650,085	309.1
17/10/2017	109.84	50,152,068	109.30	109.85	109.16	74,953,871	75,456,215	-8.2
16/10/2017	109.30	44,981,535	109.11	109.60	108.83	398,500	862,485	-8.8
13/10/2017	109.11	40,202,640	108.38	109.11	108.10	377,700	1,474,315	-17.8
12/10/2017	108.38	34,356,645	108.65	108.91	107.94	9,991,971	11,341,901	-26.7
11/10/2017	108.65	46,698,666	108.57	108.98	108.13	613,700	1,714,150	-23.3
10/10/2017	108.57	38,491,804	108.75	108.98	107.75	159,800	1,495,436	-18.3
09/10/2017	108.75	50,908,842	107.98	109.12	107.97	521,659	6,139,607	-397.6
06/10/2017	107.98	48,723,769	106.96	107.99	106.96	922,720	924,801	-11.9
05/10/2017	106.96	46,507,470	107.43	107.89	106.87	186,686	1,397,036	-17.3
04/10/2017	107.43	35,291,052	106.53	107.44	106.36	157,733	198,323	-1.8
03/10/2017	106.53	51,928,180	107.51	107.63	105.87	650,350	1,392,800	-15.7
02/10/2017	107.51	50,778,829	107.66	108.19	107.23	219,400	1,169,880	-17.6
29/09/2017	107.66	59,382,734	107.43	107.70	106.20	567,440	414,094	-3.9
28/09/2017	107.43	58,076,516	107.52	110.13	106.84	888,874	2,876,188	-137.6
27/09/2017	107.52	50,161,982	107.91	107.94	107.28	705,700	3,729,870	-238.8
26/09/2017	107.91	66,493,376	107.34	108.05	106.85	178,250	1,113,562	-65.3
25/09/2017	107.34	62,363,250	106.52	107.52	106.46	649,101	1,755,445	-77.3
22/09/2017	106.52	70,852,583	105.75	106.64	105.68	831,400	886,342	-8.0
21/09/2017	105.75	72,745,759	105.18	105.94	105.17	1,029,301	1,745,525	-11.2
20/09/2017	105.18	55,862,737	104.73	105.32	104.69	7,012,950	1,816,590	30.9
19/09/2017	104.73	53,209,095	105.13	105.90	104.65	3,811,390	2,729,333	3.5
18/09/2017	105.13	70,858,808	104.49	105.43	104.37	407,100	1,482,100	-16.2
15/09/2017	104.49	52,304,925	104.38	104.68	103.85	780,900	1,641,651	-11.4
14/09/2017	104.38	66,780,091	104.43	104.90	104.15	515,419	1,448,411	-12.1
13/09/2017	104.43	33,606,707	103.72	104.69	103.73	1,141,800	1,720,129	-5.0
12/09/2017	103.72	34,817,323	102.89	103.82	102.82	5,776,200	1,829,230	89.2
11/09/2017	102.88	36,948,185	103.81	104.08	102.64	0	0	0
08/09/2017	103.92	40,544,277	104.61	104.80	103.64	834,230	644,902	-0.7
07/09/2017	104.61	34,370,239	104.50	105.14	104.31	724,605	1,009,900	-8.5
06/09/2017	104.50	37,876,542	104.64	104.80	103.78	0	0	0
05/09/2017	104.38	35,505,259	103.81	104.52	103.74	968,102	515,789	8.0
01/09/2017	103.81	28,883,996	103.88	104.35	103.28	825,350	172,100	7.7
31/08/2017	103.88	66,604,746	103.34	104.55	103.41	780,633	333,946	6.9
30/08/2017	103.34	37,952,707	103.52	104.11	103.19	1,459,997	620,912	4.0
29/08/2017	103.52	47,828,067	103.90	104.45	103.29	421,930	950,510	-8.7
28/08/2017	103.90	56,262,694	102.64	103.90	102.58	868,000	444,845	4.5
25/08/2017	102.64	52,771,843	102.28	103.27	102.12	1,008,818	558,500	6.4
24/08/2017	102.28	48,671,018	101.28	102.29	100.83	925,300	1,430,378	-6.1
23/08/2017	101.28	33,184,859	100.87	101.28	100.38	979,890	811,184	1.7
22/08/2017	100.87	42,501,177	101.13	101.55	100.51	3,221,200	279,993	23.3
21/08/2017	101.13	40,552,322	100.83	101.77	100.67	1,133,600	1,366,404	-12.4
18/08/2017	100.83	51,255,579	100.49	101.05	100	1,170,700	1,114,189	3.4
17/08/2017	100.49	55,630,797	101.74	102.10	100.45	2,140,500	501,552	16.7
16/08/2017	101.74	39,576,255	101.30	101.76	101	736,000	1,225,111	-6.5
15/08/2017	101.30	44,414,157	101.50	101.98	101.01	369,410	481,461	-3.8
14/08/2017	101.50	51,663,879	100.86	101.59	100.76	632,200	976,350	-5.4
11/08/2017	100.86	47,048,246	100.97	101.27	100.46	399,516	752,008	-3.4
10/08/2017	100.97	64,682,979	101.07	101.49	100.61	575,300	1,142,545	-8.5
09/08/2017	101.07	117,320,273	102.28	102.56	100.47	1,391,890	1,877,000	-6.2
08/08/2017	102.28	82,206,107	102.40	103.31	101.93	2,759,880	1,993,427	9.7

Page:
<<
22
23
24
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH