Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/01/2015	553.47	73,883,040	553.49	556.80	552.15	4,772,347	4,887,857	-45.5
07/01/2015	552.05	109,445,780	548.44	555.83	548.44	3,499,740	5,275,390	-94.9
06/01/2015	549.66	94,081,890	539.08	550.11	538.82	7,336,179	2,876,839	45.2
05/01/2015	544.45	91,834,620	545.43	549.22	543.78	3,982,170	2,592,103	14.8
31/12/2014	545.63	106,297,220	538.68	546.62	537.91	4,667,290	1,142,020	96.8
30/12/2014	537.57	80,298,630	531.07	537.57	526.61	4,070,400	1,635,680	92.4
29/12/2014	532.68	94,978,280	533.37	538.83	528.63	4,718,870	1,548,740	98.5
26/12/2014	533.37	85,103,360	531.84	537.89	527.41	5,477,710	2,274,950	130.3
25/12/2014	532.01	67,648,520	536.21	537.47	531.52	1,367,920	473,690	41.3
24/12/2014	539.44	57,168,000	540.46	541.73	536.79	2,632,420	1,553,450	75.9
23/12/2014	537.88	76,021,280	535.61	543.22	532.78	7,307,470	5,497,610	89.8
22/12/2014	537.54	70,396,910	527.28	537.54	527.28	6,205,670	3,265,870	167.6
19/12/2014	523.09	171,218,450	527.61	533.30	522.10	45,239,860	72,826,410	-246.1
18/12/2014	528.45	94,737,920	522.90	528.60	521.43	6,603,460	12,900,520	-111.0
17/12/2014	518.22	165,055,720	535.27	536.64	513.06	8,523,410	10,939,210	-91.8
16/12/2014	535.14	114,699,800	545.33	545.66	535	8,372,440	8,043,960	-7.7
15/12/2014	547.93	78,341,880	550.80	554.35	547.93	6,416,133	7,516,953	-33.5
12/12/2014	553.93	73,938,730	547.69	554.82	547.69	6,015,930	5,001,280	2.3
11/12/2014	550.11	87,052,690	549.78	557.96	547.55	7,668,602	8,246,222	-14.9
10/12/2014	557.19	113,615,650	550.35	558.47	544.78	5,789,529	8,797,949	-79.4
09/12/2014	555.31	169,970,680	567.55	567.55	554.51	6,269,660	6,380,640	-7.6
08/12/2014	571.68	107,840,990	577.44	577.44	569.24	6,508,580	8,134,593	-10.4
05/12/2014	578.76	95,316,490	578.52	582.42	578.18	9,247,410	7,099,980	62.9
04/12/2014	578.38	106,104,080	576.63	581.27	576.63	10,932,190	5,036,130	65.6
03/12/2014	574.88	111,414,110	570.48	575.95	570.44	5,134,183	6,281,113	-39.2
02/12/2014	569.43	95,251,130	570.44	570.79	568.55	7,409,650	10,528,740	-96.5
01/12/2014	568.01	108,033,330	566.22	571.69	565.09	7,247,510	8,462,850	-106.9
28/11/2014	566.58	135,324,519	570.61	572.12	565.10	2,520,390	6,794,170	-177.5
27/11/2014	572.89	107,309,540	575.63	575.82	567.36	3,233,270	14,570,038	-199.4
26/11/2014	576.04	154,451,780	587.58	588.16	575.09	10,823,662	8,711,372	-37.9
25/11/2014	585.91	102,742,670	583.53	588.42	583.53	8,791,249	6,057,649	38.1
24/11/2014	582.53	112,311,310	585.08	586.54	580.92	4,190,080	2,517,680	30.7
21/11/2014	588.03	157,836,660	594.71	596.02	588.03	4,780,390	3,578,190	-6.0
20/11/2014	593.32	147,023,610	592.17	594.76	589.84	5,306,910	6,310,180	-54.7
19/11/2014	588.35	132,807,230	594.88	597.29	588.35	3,480,820	3,663,960	-26.2
18/11/2014	594.25	128,868,510	600.86	602.53	594.25	5,802,150	10,008,790	-218.2
17/11/2014	600.93	109,011,540	602.40	604.63	600.93	4,195,290	2,758,130	-2.0
14/11/2014	600.36	141,302,230	601.69	602.51	596.95	3,032,338	7,784,908	-226.8
13/11/2014	603.16	139,365,180	605.25	607.29	602.62	3,090,350	6,473,700	-108.9
12/11/2014	604.01	122,678,870	605.14	606.36	603.12	3,349,880	2,159,790	-19.7
11/11/2014	604.23	132,043,890	603.48	608.68	601.85	4,444,678	5,105,528	-4.7
10/11/2014	602.12	126,939,270	604.75	607.50	602.12	9,336,434	10,435,564	-38.8
07/11/2014	602.59	119,568,150	598.41	603.32	597.73	8,248,890	4,545,370	108.4
06/11/2014	597.85	85,175,150	599.20	601.28	596.73	3,675,650	3,590,700	10.4
05/11/2014	597.01	129,003,800	599.64	602.53	593.53	3,741,760	3,359,700	5.6
04/11/2014	598.39	107,482,690	601.55	604.47	598.39	3,274,332	4,174,342	-26.3
03/11/2014	603.15	109,836,450	603.44	606.94	602.51	10,675,750	7,439,950	90.9
31/10/2014	600.84	128,903,100	591.12	600.84	588.16	8,813,750	5,930,660	110.0
30/10/2014	589.14	94,528,450	593.09	594.30	589.14	7,175,830	3,392,250	119.9
29/10/2014	591.20	94,659,670	585.68	591.83	585.68	7,739,030	3,101,760	110.5
28/10/2014	583.13	109,692,910	578.73	584.43	578.44	0	0	0
27/10/2014	580.80	99,712,610	590.33	591.59	580.02	3,998,522	4,043,872	7.3
24/10/2014	591.51	90,743,200	592.66	595.33	588.72	4,560,145	3,609,405	18
23/10/2014	593.53	143,961,970	598.87	602.02	593.11	8,796,630	9,600,470	-3
22/10/2014	601.59	97,192,990	600.27	603.97	598.99	6,393,350	4,508,900	34
21/10/2014	600.55	80,475,800	590.17	601.14	588.75	7,332,440	8,734,430	-61
20/10/2014	589.24	75,388,460	588.38	593.20	585.70	4,974,720	5,150,300	-38
17/10/2014	585.28	118,004,420	585.95	591.85	577.79	7,172,610	16,025,070	-368
16/10/2014	587.17	165,668,630	603.11	603.59	585.76	4,313,520	11,364,350	-251.6
15/10/2014	604.29	117,820,960	603.73	606.40	596.50	5,767,690	10,516,090	-116
14/10/2014	605.79	112,901,760	614.22	616.71	605.79	4,948,980	4,706,350	-30
13/10/2014	614.22	108,441,800	615.77	618.29	608.27	7,006,500	14,198,860	-266.2
10/10/2014	617.72	143,028,680	623.85	627.49	617.72	4,254,894	5,138,944	15.6
09/10/2014	624.34	154,923,100	622.25	626.90	622.25	10,796,736	13,634,506	-93.3
08/10/2014	617.26	167,590,180	615.04	618.37	611.98	9,136,850	9,804,910	-74.9
07/10/2014	614.08	178,871,570	614.16	617.01	612.94	6,199,920	6,718,600	-66.8
06/10/2014	614.42	163,203,440	612.11	616.13	611.77	7,155,160	5,223,880	4.3
03/10/2014	611.55	170,345,580	613.38	615.42	610.55	10,463,820	18,385,669	-370.3
02/10/2014	612.66	165,950,840	612.43	614.80	607.57	12,296,480	6,910,740	78.6
01/10/2014	609.27	168,682,480	603.50	611.74	603.44	16,634,977	6,579,307	99.8
30/09/2014	598.80	142,531,380	597.11	601.54	594	5,233,671	8,391,471	-111.2
29/09/2014	599.78	111,034,700	605.03	605.03	599.78	5,071,489	5,541,719	-34.9
26/09/2014	604.98	134,351,930	608.80	610.15	604.98	9,141,610	7,759,870	-9.3
25/09/2014	605.10	123,016,770	604.31	605.50	594.28	5,775,828	12,638,188	-395.4
24/09/2014	603.59	112,776,100	609.51	611.61	603.59	16,029,970	18,374,740	-65.2
23/09/2014	610.39	131,792,670	611.75	615.99	610.39	13,903,326	6,673,446	215.7
22/09/2014	611.93	100,726,220	617.71	621.36	611.93	6,855,390	5,746,550	144.4
19/09/2014	613.29	203,749,040	615.86	619.80	612.40	78,693,620	71,014,800	38.5
18/09/2014	615.80	164,153,900	625.95	627.29	615.80	6,260,456	8,542,006	-72.3
17/09/2014	625.66	183,400,380	630.48	632.22	625.66	5,654,150	17,888,670	-313.3
16/09/2014	627.66	176,189,320	628.96	631.59	623.66	7,801,730	13,575,980	-267.7
15/09/2014	630.34	202,778,790	633.86	636.65	630.34	13,245,473	7,142,603	65.3
12/09/2014	632.50	142,042,140	631.31	632.91	627.42	4,010,210	5,147,380	-49.8
11/09/2014	628.99	123,786,890	629.77	633.60	626.26	4,979,080	8,091,908	-33.5
10/09/2014	628.80	129,722,930	625.59	630.03	618.54	4,956,320	14,446,680	-143.6
09/09/2014	626.92	244,276,650	640.50	641.20	622.76	10,701,202	8,856,052	118.1
08/09/2014	639.85	163,757,920	641.88	642.72	639.19	8,365,062	6,216,901	36.9
05/09/2014	638.65	138,632,500	640.63	641.96	638.55	13,978,163	15,447,233	-156.7
04/09/2014	640.22	147,679,700	638.60	642.88	636.56	12,799,051	9,157,041	155.6
03/09/2014	640.75	188,655,710	640.69	644.56	638.95	15,990,780	9,425,150	34.3
29/08/2014	636.65	170,612,900	634.91	640.19	631.11	26,252,010	8,020,390	901.3
28/08/2014	632.03	134,519,830	627.41	635.94	626.32	8,710,370	6,540,280	-14.2
27/08/2014	628.77	152,313,560	630.84	632.25	624.68	6,037,280	7,845,230	-134.3
26/08/2014	629.06	129,151,110	627.13	631.17	625.10	9,661,950	5,814,290	70.5
25/08/2014	625.88	156,793,900	622.71	629.58	622.16	10,850,750	6,636,650	108.3
22/08/2014	620.14	151,323,250	614.51	622.97	614.51	8,684,060	6,553,490	74.0
21/08/2014	612.94	140,343,470	608.91	616.96	608.58	7,671,380	5,041,590	77.1
20/08/2014	606.70	98,377,830	604.30	608.72	602.81	2,917,250	4,417,460	-66.6
19/08/2014	604.64	125,366,090	607.27	609.04	603.61	8,518,970	9,842,590	-98.7
18/08/2014	605.08	123,678,840	605.42	607.79	603.33	17,982,170	18,726,430	-35.5

Page:
<<
25
26
27
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH