Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/12/2015	78.61	33,860,729	77.82	78.61	77.48	2,717,000	702,200	25.1
28/12/2015	77.82	29,265,301	78.08	78.38	77.67	977,967	364,900	7.8
25/12/2015	78.08	28,297,668	78.28	78.68	77.97	938,300	459,300	8.7
24/12/2015	78.28	27,905,790	78.11	78.81	78.14	576,710	709,730	-4.4
23/12/2015	78.11	27,145,075	78.56	78.93	77.81	1,329,200	875,980	6.5
22/12/2015	78.56	26,719,008	78.72	79.46	78.51	968,100	645,726	5.4
21/12/2015	78.72	34,658,247	78.29	79.11	78.43	1,987,100	427,812	12.5
18/12/2015	78.29	39,142,810	79.33	79.35	78.29	2,745,800	10,702,325	-67.7
17/12/2015	79.33	37,811,183	79.16	79.56	79.09	188,900	605,388	-5.7
16/12/2015	79.16	36,269,200	78.90	79.87	78.83	239,800	644,004	-5.8
15/12/2015	78.90	25,607,582	78.75	79.22	78.56	291,900	1,746,580	-72.2
14/12/2015	78.75	30,762,790	79.22	79.26	78.48	1,107,200	437,500	8.5
11/12/2015	79.22	31,572,791	78.89	79.24	78.62	845,750	978,112	2.3
10/12/2015	78.89	31,714,887	79.60	79.73	78.74	899,500	223,300	7.2
09/12/2015	79.60	35,098,187	80.14	80.22	79.40	549,700	2,720,070	-25.7
08/12/2015	80.14	38,823,425	79.72	80.14	78.94	162,400	3,026,683	-43.8
07/12/2015	79.72	28,624,022	80.14	80.27	79.51	332,200	1,356,500	-14.8
04/12/2015	80.14	32,597,321	80.08	80.24	79.66	511,600	167,603	4.7
03/12/2015	80.08	33,492,254	80.54	80.67	80.06	495,800	728,380	-1.6
02/12/2015	80.54	35,320,194	80.26	80.58	80.21	372,500	1,207,850	-12.0
01/12/2015	80.26	31,950,181	80.61	81.08	80.20	742,700	527,050	2.3
30/11/2015	80.61	41,847,806	81.49	81.64	80.10	254,918	169,297	0.9
27/11/2015	81.49	58,818,913	81.90	82.32	81.31	798,900	1,725,267	-3.5
26/11/2015	81.90	65,622,645	82.06	82.58	81.89	4,276,200	384,014	22.0
25/11/2015	82.06	60,555,857	81.64	82.10	81	2,260,900	931,210	13.3
24/11/2015	81.64	49,947,194	81.94	82.44	80.39	1,823,200	104,310	19.5
23/11/2015	81.94	53,713,131	81.59	82.24	81.56	2,936,500	439,646	25.3
20/11/2015	81.59	45,230,038	81.24	81.85	81.21	744,100	232,420	7.5
19/11/2015	81.24	36,270,735	81.36	81.43	80.94	1,035,800	582,400	8.0
18/11/2015	81.36	37,923,183	81.14	81.37	80.80	591,600	593,189	0.3
17/11/2015	81.14	56,793,683	81.05	81.57	80.94	793,000	1,370,755	-5.5
16/11/2015	81.05	49,966,095	81.57	81.67	80.75	244,900	193,837	2.7
13/11/2015	81.57	44,047,321	81.07	81.58	80.86	279,700	600,245	-2.6
12/11/2015	81.07	36,598,914	80.53	81.07	80.15	491,300	349,971	1.0
11/11/2015	80.53	36,037,408	80.84	81.08	80.41	471,100	327,800	4.0
10/11/2015	80.84	35,928,912	81.42	82.32	80.78	883,100	236,790	10.9
09/11/2015	81.42	38,650,573	81.50	81.65	80.83	701,930	191,500	8.2
06/11/2015	81.50	35,173,024	81.85	82.10	80.92	701,600	289,060	5.4
05/11/2015	81.85	32,090,923	81.73	82.04	81.45	490,000	193,729	3.8
04/11/2015	81.73	43,826,019	81.89	82.52	81.57	808,500	300,200	9.7
03/11/2015	81.89	41,916,489	81.11	81.89	81	1,147,600	2,255,108	-24.4
02/11/2015	81.11	33,434,905	82.23	83.40	80.92	576,700	180,306	7.7
30/10/2015	82.23	31,459,892	82.01	82.52	81.98	504,900	216,400	4.0
29/10/2015	82.01	34,972,422	81.22	82.01	81.22	839,300	382,140	7.9
28/10/2015	81.22	32,748,960	81.30	81.61	81.06	234,300	429,400	-1.4
27/10/2015	81.30	33,347,743	81.47	81.59	80.91	335,200	194,633	1.8
26/10/2015	81.47	41,079,189	81.55	82.10	81.33	995,320	313,773	9.9
23/10/2015	81.55	37,473,845	81.41	81.91	81.40	739,700	568,400	2.1
22/10/2015	81.41	31,404,261	80.80	81.41	80.65	487,600	627,700	-5.4
21/10/2015	80.80	35,966,983	80.97	81.40	80.80	575,100	299,900	5.5
20/10/2015	80.97	37,020,968	81.35	81.56	80.58	1,465,632	1,625,833	-5.4
19/10/2015	81.35	34,262,374	81.18	81.51	80.86	696,600	606,309	-2.8
16/10/2015	81.18	47,765,965	81.14	81.72	81.01	304,100	1,297,630	-9.2
15/10/2015	81.14	39,455,357	80.74	81.17	80.38	602,720	490,329	-0.3
14/10/2015	80.74	31,809,499	80.62	80.90	80.31	1,165,300	558,630	4.4
13/10/2015	80.62	34,805,169	80.89	80.93	80.23	849,100	311,777	5.4
12/10/2015	80.89	37,628,512	80.75	81.38	80.75	812,100	671,240	3.3
09/10/2015	80.75	51,291,973	80.44	81.27	80.09	1,673,000	1,239,196	-0.7
08/10/2015	80.44	50,586,499	79.74	80.81	79.46	1,405,500	284,702	17.0
07/10/2015	79.74	48,021,759	80.47	80.96	79.69	1,904,440	1,041,056	0.0
06/10/2015	80.47	54,466,634	78.82	80.47	78.82	2,343,700	969,936	10.0
05/10/2015	78.82	33,657,877	78.25	78.84	78.20	1,315,610	984,390	-1.1
02/10/2015	78.25	26,074,780	78.02	78.27	77.80	375,000	428,202	-3.5
01/10/2015	78.02	22,334,699	77.97	78.22	76.47	125,200	123,594	-1.2
30/09/2015	77.97	27,252,971	77.94	78.48	77.89	226,800	682,050	-10.3
29/09/2015	77.94	29,419,869	78.15	78.27	77.21	915,900	1,311,580	-0.2
28/09/2015	78.15	29,538,957	78.67	79.03	78.06	202,900	144,000	0.0
25/09/2015	78.67	28,590,003	78.61	78.78	78.07	347,051	251,836	0.4
24/09/2015	78.61	37,713,657	78.47	79.57	78.30	1,469,400	346,261	11.6
23/09/2015	78.47	31,938,323	78.35	78.48	77.75	1,476,300	393,560	15.3
22/09/2015	78.35	41,655,268	78.07	78.55	78.03	2,922,200	665,616	21.7
21/09/2015	78.07	31,917,758	77.75	78.07	77.50	661,300	643,654	-4.1
18/09/2015	77.75	47,668,227	77.22	78.03	77.15	4,113,995	10,470,679	-79.6
17/09/2015	77.22	27,649,258	76.69	77.63	76.58	489,900	1,480,171	-20.3
16/09/2015	76.69	25,164,488	76.64	76.80	76.20	415,300	3,943,567	-39.9
15/09/2015	76.64	26,251,357	76.80	76.87	76.10	842,000	1,284,659	-2.7
14/09/2015	76.80	28,338,155	77.53	77.91	76.51	105,300	332,000	-4.3
11/09/2015	77.53	33,174,330	77.79	78.09	77.31	455,891	278,810	0.0
10/09/2015	77.79	27,021,014	78.16	78.27	77.06	73,200	300,200	-4.6
09/09/2015	78.16	35,048,231	77.26	78.21	76.77	618,000	376,200	1.3
08/09/2015	77.26	28,963,667	75.99	77.33	75.65	391,900	483,918	1.5
07/09/2015	75.99	24,991,910	76.32	76.48	75.82	259,900	570,683	-3.4
04/09/2015	76.32	29,031,973	76.58	76.86	75.82	2,000,700	2,527,000	0.5
03/09/2015	76.58	43,548,696	77.04	77.17	76.13	3,476,000	1,227,032	22.2
01/09/2015	77.04	35,321,458	76.92	77.66	76.74	1,470,702	607,332	7.0
31/08/2015	76.90	35,744,540	78.27	78.53	76.73	851,700	1,442,800	-11.3
28/08/2015	78.27	48,736,518	77.02	78.29	76.42	1,542,100	1,636,990	-8.8
27/08/2015	77.02	47,460,652	76.46	77.51	75.85	1,639,402	2,638,782	-23.2
26/08/2015	76.46	47,111,842	74.02	76.50	73.33	1,016,100	2,867,195	-25.6
25/08/2015	74.02	48,148,706	73.09	74.67	71.84	1,891,100	1,758,000	-0.4
24/08/2015	73.09	63,335,338	77.60	79.09	72.69	8,016,812	1,683,283	81.6
21/08/2015	77.60	62,024,579	78.55	79.74	75.53	1,815,000	2,947,600	-23.6
20/08/2015	78.55	34,442,873	79.67	80.12	78.28	487,800	1,970,350	-28.7
19/08/2015	79.67	34,340,626	79.60	80.65	78.72	559,100	1,792,686	-19.3
18/08/2015	79.60	35,056,450	78.99	80	78.59	327,911	3,974,702	-41.9
17/08/2015	78.99	36,363,219	80.88	81.13	78.61	444,969	2,472,250	-23.7
14/08/2015	80.88	34,543,812	81.43	81.48	80.28	414,000	974,195	-8.0
13/08/2015	81.43	45,182,945	82.75	83.53	80.86	531,900	955,700	-5.2
12/08/2015	82.75	43,126,481	83.84	83.99	82.18	1,162,510	516,816	12.2
11/08/2015	83.84	39,783,297	84.41	84.73	83.62	485,020	118,525	8.2

Page:
<<
27
28
29
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH