Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/03/2017	87.45	37,617,219	87.16	87.64	86.79	431,228	557,785	-2.4
14/03/2017	87.16	41,372,903	87.02	87.44	86.90	892,257	328,900	4.2
13/03/2017	87.02	42,761,462	88.13	88.15	86.98	1,283,827	831,350	8.0
10/03/2017	88.13	46,225,073	87.72	88.31	87.60	2,186,300	669,025	22.5
09/03/2017	87.72	40,883,373	87.53	88.24	87.35	1,494,200	1,374,788	4.5
08/03/2017	87.53	45,533,306	86.70	88.38	86.39	1,093,200	642,900	5.4
07/03/2017	86.70	46,809,835	86.55	86.86	86.09	1,636,670	2,562,635	-13.8
06/03/2017	86.55	44,889,349	86.65	87.05	86.30	486,810	466,338	3.1
03/03/2017	86.65	48,706,323	86.61	86.77	85.69	631,300	575,574	8.3
02/03/2017	86.61	52,103,460	86.61	87.01	86.28	507,900	1,151,085	-2.3
01/03/2017	86.61	54,900,954	86.83	86.89	85.65	554,260	367,200	6.4
28/02/2017	86.83	53,733,171	86.86	87.79	86.65	675,530	317,000	8.5
27/02/2017	86.86	58,644,135	86.32	86.96	86.22	538,600	370,766	2.2
24/02/2017	86.32	50,255,149	86.27	87.30	86.16	434,600	192,817	3.1
23/02/2017	86.27	43,631,677	86.62	86.77	85.66	855,810	689,900	2.8
22/02/2017	86.62	58,871,031	86.86	87.17	86.24	791,900	667,400	3.0
21/02/2017	86.86	56,874,991	86.53	87.05	86.40	530,010	421,207	-0.9
20/02/2017	86.53	46,691,704	85.88	86.56	85.83	903,810	767,590	0.7
17/02/2017	85.88	48,647,152	85.65	85.97	85.47	2,838,700	1,409,383	7.9
16/02/2017	85.65	59,712,587	86.32	86.69	85.50	2,308,600	1,332,100	10.6
15/02/2017	86.32	39,309,632	86.19	86.70	85.91	715,300	452,001	-0.2
14/02/2017	86.19	43,718,747	86.43	86.62	85.77	1,571,010	447,406	13.0
13/02/2017	86.43	41,752,755	86.04	86.57	85.95	418,800	792,206	-7.4
10/02/2017	86.04	46,584,307	85.65	86.29	85.46	1,586,000	856,760	12.3
09/02/2017	85.65	31,873,229	85.29	85.75	85.23	837,200	634,970	0.3
08/02/2017	85.29	35,098,681	85.22	85.49	84.80	325,200	682,094	-4.1
07/02/2017	85.22	37,214,415	84.97	85.92	84.78	674,400	715,700	-1.3
06/02/2017	84.97	40,040,394	85.03	85.40	84.71	1,525,210	1,047,570	-0.4
03/02/2017	85.03	26,742,027	84.64	85.32	84.63	1,444,930	674,472	6.2
02/02/2017	84.64	15,346,581	84.46	84.75	83.84	441,100	999,578	-10.1
25/01/2017	84.46	17,708,638	83.74	84.53	83.40	4,005,046	339,156	16.4
24/01/2017	83.74	14,640,265	83.01	84.05	82.71	448,600	378,000	-0.4
23/01/2017	83.01	18,775,778	83.24	83.40	82.57	1,077,500	743,101	0.8
20/01/2017	83.24	19,192,817	82.88	83.66	82.88	751,974	274,240	7.2
19/01/2017	82.88	19,487,942	83.30	83.46	82.72	983,000	596,349	2.7
18/01/2017	83.30	21,393,362	83.94	84.44	83.29	951,900	1,214,890	-12.9
17/01/2017	83.94	19,132,508	83.05	84.22	82.55	289,200	306,644	-1.2
16/01/2017	83.05	25,118,787	83.34	83.50	82.80	1,000,044	131,890	41.8
13/01/2017	83.34	23,970,407	83.29	83.77	83.03	366,900	281,920	0.9
12/01/2017	83.29	22,940,524	83.49	83.87	83.05	324,500	617,720	-2.2
11/01/2017	83.49	19,629,207	83.06	83.67	82.75	488,700	282,147	2.9
10/01/2017	83.06	27,531,795	82.70	83.06	82.21	658,400	439,705	4.9
09/01/2017	82.70	26,441,385	82.09	82.96	82.09	566,827	460,500	0.0
06/01/2017	82.09	24,159,834	81.33	82.83	81.07	1,904,910	213,132	14.7
05/01/2017	81.33	22,602,598	81.53	81.72	81.10	2,025,500	75,728	18.5
04/01/2017	81.53	23,893,397	81.40	82.16	81.33	908,300	83,264	12.0
03/01/2017	81.40	27,848,848	80.12	81.40	79.99	584,500	170,665	6.6
30/12/2016	80.12	20,653,727	79.56	80.12	79.23	586,610	175,320	7.8
29/12/2016	79.56	22,982,456	79.03	79.67	78.97	1,031,120	1,345,756	-0.1
28/12/2016	79.03	23,067,293	78.87	79.62	78.86	513,534	428,200	0.4
27/12/2016	78.87	26,008,525	79.25	79.37	78.78	547,612	173,018	6.1
26/12/2016	79.25	28,079,572	79.08	79.44	78.78	275,630	492,900	-2.3
23/12/2016	79.08	28,225,261	79.79	79.92	78.90	861,741	512,738	0.3
22/12/2016	79.79	31,870,128	80.25	80.63	79.58	200,030	184,645	0.3
21/12/2016	80.25	30,164,285	79.77	80.60	79.77	222,300	878,881	-11.7
20/12/2016	79.77	30,001,129	79.94	80.34	79.40	375,270	441,007	0.2
19/12/2016	79.94	33,101,658	79.71	80.49	79.72	330,810	585,836	-3.4
16/12/2016	79.71	31,935,100	78.85	79.71	78.83	813,524	4,030,465	-49.6
15/12/2016	78.85	33,697,487	78.57	79.08	78.13	304,926	215,361	2.2
14/12/2016	78.57	40,836,664	77.88	78.88	77.47	677,140	270,300	6.9
13/12/2016	77.88	35,051,181	78.79	79.19	77.68	1,027,800	344,077	6.6
12/12/2016	78.79	42,020,176	79.61	80.03	78.66	883,100	193,839	9.3
09/12/2016	79.61	39,166,633	79.37	79.91	79.24	421,000	790,520	-7.6
08/12/2016	79.37	36,592,744	79.41	80.18	78.89	695,000	233,934	6.4
07/12/2016	79.41	45,440,147	79.34	79.47	78.88	1,792,860	125,219	16.7
06/12/2016	79.34	44,089,766	80.47	80.85	79.13	344,922	392,040	0.8
05/12/2016	80.47	67,099,008	81.17	81.47	80.23	1,253,040	1,671,984	-8.5
02/12/2016	81.17	30,971,888	81.55	81.82	81.13	662,102	513,003	-2.6
01/12/2016	81.55	43,166,447	80.63	81.91	80.63	631,560	3,191,871	-55.4
30/11/2016	80.63	30,814,680	80	80.63	79.69	1,350,992	1,306,453	0.7
29/11/2016	80	31,356,774	80.11	80.68	79.81	838,210	547,425	3.0
28/11/2016	80.11	37,642,257	80.99	81.14	80.04	363,510	1,191,786	-16.4
25/11/2016	80.99	40,464,133	81.18	81.22	80.71	1,282,020	1,118,460	2.8
24/11/2016	81.18	31,371,937	81.40	81.50	80.98	635,641	361,185	3.6
23/11/2016	81.40	32,294,090	81.03	81.45	81	1,227,700	299,540	14.0
22/11/2016	81.03	32,915,263	80.75	81.16	80.75	989,463	1,749,480	-17.9
21/11/2016	80.75	27,323,983	80.62	81.11	80.56	551,169	1,145,745	-12.5
18/11/2016	80.62	34,056,027	80.94	81.07	80.47	392,010	1,763,244	-6.7
17/11/2016	80.94	36,581,741	81.13	81.37	80.70	493,207	2,727,457	-11.3
16/11/2016	81.13	40,767,155	81.12	81.53	80.88	1,005,050	1,445,371	-4.8
15/11/2016	81.12	33,077,798	80.91	81.25	80.88	1,319,000	1,283,515	9.8
14/11/2016	80.91	34,898,388	81.19	81.29	80.65	903,417	1,791,141	0.2
11/11/2016	81.19	37,896,688	81.38	81.61	81.14	1,642,000	2,167,127	3.2
10/11/2016	81.38	45,161,083	80.11	81.45	79.69	1,479,960	2,459,218	-15.2
09/11/2016	80.11	53,594,187	81.26	81.46	78.07	945,500	142,528	13.6
08/11/2016	81.26	41,088,204	81.09	81.34	80.77	931,100	1,008,999	-6.4
07/11/2016	81.09	32,103,327	80.47	81.12	80.25	634,000	663,828	-0.1
04/11/2016	80.47	28,991,439	80.66	80.67	80.12	375,420	452,616	-1.2
03/11/2016	80.66	37,999,883	81.31	81.32	79.90	394,100	1,436,145	-13.4
02/11/2016	81.31	30,647,132	82.31	82.32	81.23	487,801	1,183,280	-6.1
01/11/2016	82.31	34,360,707	82.25	82.43	81.79	379,918	478,059	-1.9
31/10/2016	82.25	33,072,238	83.04	83.40	82.25	3,956,586	4,173,566	-2.1
28/10/2016	83.04	39,991,026	82.69	83.07	82.43	899,000	691,750	1.7
27/10/2016	82.69	28,510,926	82.26	82.69	81.91	548,753	487,008	0.9
26/10/2016	82.26	33,296,467	82.82	83.04	81.90	4,217,923	3,747,418	9.4
25/10/2016	82.82	37,211,261	82.88	82.97	82.14	1,340,500	249,200	11.7
24/10/2016	82.88	41,655,289	84.20	84.19	82.83	1,392,200	1,223,523	3.0
21/10/2016	84.20	36,081,851	85.08	85.08	84.15	1,829,948	1,482,203	11.2
20/10/2016	85.08	47,049,743	85.54	86.05	84.88	1,498,540	1,207,905	-2.5
19/10/2016	85.54	48,655,273	85	85.67	84.91	893,203	968,876	2.0

Page:
<<
24
25
26
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH