Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/08/2017	102.40	86,804,887	101.94	102.87	101.94	6,654,888	2,563,807	46.1
04/08/2017	101.94	59,548,846	101.44	102.10	101.30	1,034,252	1,424,400	-5.9
03/08/2017	101.44	75,067,540	100.97	101.51	100.88	2,489,720	2,032,920	-0.9
02/08/2017	100.97	73,859,339	101.33	101.36	100.28	734,161	3,039,126	-22.6
01/08/2017	101.33	70,896,840	101.18	101.82	101.10	1,006,094	1,767,680	-5.9
31/07/2017	101.18	76,013,477	100.55	101.41	100.54	2,235,968	1,245,463	5.6
28/07/2017	100.55	77,403,246	99.63	100.67	99.63	414,750	3,971,265	-41.5
27/07/2017	99.63	62,339,229	99.43	99.86	99.11	1,591,790	2,436,568	-16.2
26/07/2017	99.43	70,019,536	97.81	99.46	97.78	701,180	4,797,400	-57.9
25/07/2017	97.81	53,256,627	96.93	97.82	96.73	730,500	1,852,638	-14.7
24/07/2017	96.93	60,137,160	97.96	97.97	96.63	988,500	907,414	2.7
21/07/2017	97.96	54,401,929	98.65	99.07	97.95	870,420	2,187,250	-5.5
20/07/2017	98.65	57,033,346	98.81	99.04	97.92	606,085	1,978,975	-13.6
19/07/2017	98.81	61,609,674	98.60	99.48	98.30	792,540	2,884,069	-31.8
18/07/2017	98.60	51,813,247	98.64	98.77	97.90	1,556,710	1,180,272	4.8
17/07/2017	98.64	76,739,731	100.43	100.55	98.61	878,200	3,422,295	-35.0
14/07/2017	100.43	55,938,689	100.76	100.89	100.13	758,041	1,423,020	-3.9
13/07/2017	100.76	58,596,505	100.56	100.84	100.14	1,008,407	1,582,558	0.3
12/07/2017	100.56	53,997,880	100.42	101.05	100.15	1,184,200	2,152,347	-5.4
11/07/2017	100.42	60,069,370	100.37	100.44	99.22	1,107,250	2,639,451	-9.6
10/07/2017	100.37	106,129,267	101.58	102.05	99.98	1,135,900	2,063,500	1.9
07/07/2017	101.58	94,620,225	102.60	103.07	101.55	1,113,610	3,232,210	-12.0
06/07/2017	102.60	97,994,184	101.92	102.61	101.93	1,254,090	3,192,452	-19.6
05/07/2017	101.92	63,043,923	100.48	101.93	100.34	920,400	1,186,150	-4.7
04/07/2017	100.48	63,330,456	100.33	100.85	100.02	1,359,590	865,307	6.4
03/07/2017	100.33	66,563,068	99.14	100.66	98.95	606,220	2,510,432	-13.9
30/06/2017	99.14	41,285,684	98.80	99.28	98.72	1,180,040	751,683	5.5
29/06/2017	98.80	40,353,103	98.35	99.15	98.34	1,047,700	1,664,568	-6.9
28/06/2017	98.35	37,649,282	98.02	98.48	97.46	760,150	758,299	-0.7
27/06/2017	98.02	41,254,498	98.73	98.88	97.76	1,061,380	401,461	8.7
26/06/2017	98.73	52,298,687	98.27	98.92	98.11	1,818,110	1,683,138	2.7
23/06/2017	98.27	47,073,862	98.61	98.89	97.85	275,120	426,010	0.8
22/06/2017	98.61	52,243,091	98.68	98.97	98.30	332,220	1,386,900	-7.2
21/06/2017	98.68	64,520,294	99.80	100	98	693,900	1,342,800	-3.8
20/06/2017	99.80	63,157,505	99.41	100.49	98.89	976,140	1,215,340	1.3
19/06/2017	99.41	62,540,861	98.31	99.42	98.32	992,186	1,763,603	-17.2
16/06/2017	98.31	55,277,590	97.78	98.38	97.47	2,759,913	7,206,322	-84.3
15/06/2017	97.78	44,050,611	97.89	98.12	97.57	2,224,640	895,090	12.3
14/06/2017	97.89	50,599,224	97.31	98.06	97.03	1,091,222	1,457,358	2.1
13/06/2017	97.31	65,319,359	96.83	97.59	96.18	1,219,042	419,100	9.0
12/06/2017	96.83	53,748,746	97.36	97.65	96.68	1,985,500	1,014,323	8.2
09/06/2017	97.36	57,418,881	97.25	97.99	96.92	1,305,610	1,223,610	4.3
08/06/2017	97.25	69,985,853	97.47	97.93	96.84	522,400	1,909,488	-13.2
07/06/2017	97.47	90,556,399	95.74	98.04	95.65	1,660,100	1,522,700	7.8
06/06/2017	95.74	71,681,350	94.93	95.75	94.95	973,200	955,971	7.7
05/06/2017	94.93	61,800,496	94.36	95.26	94.17	851,700	707,100	0.1
02/06/2017	94.36	64,311,766	93.99	94.49	93.62	751,007	1,719,386	-11.0
01/06/2017	93.99	46,808,338	93.91	94.69	93.85	1,053,602	863,350	1.9
31/05/2017	93.91	68,943,951	93.24	94.49	93.11	3,188,250	2,058,909	26.1
30/05/2017	93.24	72,152,793	93.81	94.44	93.21	3,906,735	611,252	26.2
29/05/2017	93.81	53,377,450	93.69	94.43	93.41	2,550,164	1,310,164	16.8
26/05/2017	93.69	53,043,107	93.47	93.75	93.23	1,287,803	473,801	7.2
25/05/2017	93.47	67,459,020	92.97	94.06	92.96	747,430	747,080	-1.0
24/05/2017	92.97	70,793,321	91.90	93.36	91.70	2,951,900	748,649	25.4
23/05/2017	91.90	57,909,773	92.71	93.11	91.85	2,228,613	1,836,145	12.1
22/05/2017	92.71	89,620,931	92.18	93.81	92.18	1,211,023	824,812	12.6
19/05/2017	92.18	68,476,182	91.46	92.35	91.33	1,390,540	1,512,416	14.7
18/05/2017	91.46	67,494,543	91.91	92.61	91.46	957,515	1,040,407	-0.5
17/05/2017	91.91	60,987,942	91.28	91.91	90.70	395,240	1,465,017	-4.3
16/05/2017	91.28	85,492,157	91.10	91.90	91.04	1,235,400	2,395,171	-4.4
15/05/2017	91.10	67,011,548	90.39	91.13	90.27	700,706	488,532	5.3
12/05/2017	90.39	53,430,308	89.90	90.51	89.90	714,300	1,194,700	-5.7
11/05/2017	89.90	45,151,093	90.16	90.49	89.90	838,860	976,042	-1.2
10/05/2017	90.16	57,600,764	90.37	90.85	89.69	602,615	1,034,571	-8.1
09/05/2017	90.37	56,214,435	89.13	90.39	88.84	331,631	1,855,055	-23.6
08/05/2017	89.13	44,514,702	89.71	89.81	88.88	571,100	1,786,630	-17.1
05/05/2017	89.71	46,518,420	89.52	90.01	89.24	1,007,070	842,300	2.9
04/05/2017	89.52	51,345,285	89.82	90.03	89.12	2,455,600	1,776,640	3.8
03/05/2017	89.82	47,941,506	89.54	89.99	89.06	434,363	514,859	1.5
28/04/2017	89.54	49,494,466	89.32	89.77	88.30	3,255,039	1,846,484	6.3
27/04/2017	89.32	54,664,772	88.55	89.54	88.36	2,439,300	1,497,861	13.6
26/04/2017	88.55	47,809,096	87.86	88.84	87.55	684,610	1,538,649	-11.1
25/04/2017	87.86	56,297,687	88.42	88.53	87.48	848,080	2,195,720	-8.7
24/04/2017	88.42	42,916,184	88.87	88.93	88.40	571,350	323,880	4.5
21/04/2017	88.87	45,377,360	88.47	89.06	88.35	1,132,600	1,472,706	5.0
20/04/2017	88.47	41,138,186	89.11	89.47	88.44	686,000	1,447,980	-0.9
19/04/2017	89.11	48,475,640	89.12	89.45	88.80	1,147,810	3,521,226	-14.9
18/04/2017	89.12	60,481,079	88.30	89.22	87.46	1,409,800	6,828,776	-31.2
17/04/2017	88.30	58,519,606	89.64	90.31	88.30	712,200	3,467,734	-14.2
14/04/2017	89.64	56,378,172	90.03	90.15	88.56	932,100	321,718	8.3
13/04/2017	90.03	48,909,368	89.91	90.39	89.70	637,300	365,610	2.6
12/04/2017	89.91	53,870,132	90.63	90.91	89.53	1,319,100	523,157	13.5
11/04/2017	90.63	78,491,636	90.43	91.21	90.43	1,298,500	1,903,137	3.3
10/04/2017	90.43	65,949,881	90.15	90.78	90.11	2,796,400	2,674,483	14.6
07/04/2017	90.15	42,113,359	90.70	90.86	89.67	649,900	1,265,220	-1.2
05/04/2017	90.70	44,993,918	91.16	91.47	90.60	1,766,450	3,114,580	-17.4
04/04/2017	91.16	52,990,629	90.92	91.76	90.73	1,300,150	3,573,560	-10.2
03/04/2017	90.92	39,401,457	90.82	91.03	90.15	1,357,100	303,189	14.6
31/03/2017	90.82	40,604,101	91.12	91.47	90.44	1,852,070	2,078,700	-18.8
30/03/2017	91.12	37,337,038	90.67	91.28	90.67	1,123,280	336,923	20.7
29/03/2017	90.67	40,140,083	90.54	90.86	89.99	650,105	952,740	-1.9
28/03/2017	90.54	43,219,777	91.38	91.44	90.47	1,123,090	1,030,080	11.3
27/03/2017	91.38	56,222,804	91.37	92.06	90.88	1,922,900	1,120,661	10.2
24/03/2017	91.37	66,088,028	89.90	91.38	89.86	1,358,300	1,114,713	16.2
23/03/2017	89.90	35,439,621	89.77	89.92	89.24	1,546,370	438,992	14.6
22/03/2017	89.77	64,880,023	90.13	90.69	89.73	2,121,900	601,404	17.1
21/03/2017	90.13	48,174,880	89.03	90.13	89.03	1,721,210	585,806	16.5
20/03/2017	89.03	46,865,718	88.38	89.31	88.30	904,120	845,249	-0.3
17/03/2017	88.38	54,820,513	87.97	89.22	87.98	2,141,950	5,468,774	-61.5
16/03/2017	87.97	38,346,689	87.45	88.12	86.96	1,573,621	1,376,015	-2.9

Page:
<<
23
24
25
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH