Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2015	84.41	36,505,826	83.88	84.43	83.75	486,750	684,500	0.5
07/08/2015	83.88	31,484,304	83.79	84.17	83.36	493,700	260,375	4.4
06/08/2015	83.79	36,042,261	84.53	85.32	83.60	533,842	200,249	7.9
05/08/2015	84.53	41,713,373	83.86	84.53	83.46	1,363,200	257,800	11.2
04/08/2015	83.17	36,984,485	83.25	83.71	82.26	1,034,900	263,895	18.8
03/08/2015	83.31	45,935,681	85.13	85.06	82.64	1,251,800	1,506,436	-11.3
31/07/2015	85.13	34,940,733	85.80	86.03	85.13	964,905	337,025	6.8
30/07/2015	85.80	35,314,086	85.11	85.86	85.10	961,000	409,349	5.2
29/07/2015	85.11	43,787,592	85.58	85.93	84.97	590,200	1,083,316	-6.7
28/07/2015	85.58	48,025,932	86.50	88.10	85.55	1,155,945	1,182,530	-2.3
27/07/2015	86.50	44,695,551	86.32	86.91	86.17	2,642,670	752,449	26.7
24/07/2015	86.32	40,347,389	86.07	86.72	85.90	393,900	485,800	-1.6
23/07/2015	86.07	47,688,788	87	87.31	86.02	1,254,300	375,851	16.7
22/07/2015	87	52,342,437	84.92	87	84.42	1,414,000	1,567,400	0.4
21/07/2015	84.92	39,466,578	85.93	86.43	84.81	1,429,150	2,394,276	-10.5
20/07/2015	85.93	49,463,802	87.07	87.08	85.13	868,300	370,200	8.6
17/07/2015	87.07	38,261,972	87.59	87.86	87.04	1,232,000	446,321	14.7
16/07/2015	87.59	44,988,924	87.66	87.86	86.83	1,746,200	637,072	19.4
15/07/2015	87.66	55,964,614	88.74	89.28	87.47	1,149,300	189,862	15.7
14/07/2015	88.74	72,820,724	88.58	90.02	88.40	2,162,450	531,186	24.6
13/07/2015	88.58	50,805,470	88.24	89.08	88	798,910	285,030	8.1
10/07/2015	88.24	51,733,422	87.92	89.09	87.89	1,695,921	409,863	18.7
09/07/2015	87.92	45,614,115	88.13	88.15	87.19	1,089,515	438,940	11.3
08/07/2015	88.13	65,215,434	89.44	89.92	87.55	1,194,110	713,096	4.3
07/07/2015	89.44	56,837,965	89.47	90.18	88.43	1,827,490	568,250	17.8
06/07/2015	89.47	64,475,540	87.70	89.48	87.61	3,161,580	668,060	35.7
03/07/2015	87.70	57,187,733	86.76	88.20	86.66	2,360,101	426,001	40.0
02/07/2015	86.76	44,731,655	85.25	86.81	84.64	1,496,875	2,375,910	-4.4
01/07/2015	85.25	40,184,538	84.94	85.47	84.44	1,275,500	885,150	6.3
30/06/2015	84.94	53,389,775	85.49	86.24	84.87	3,239,220	1,506,022	27.2
29/06/2015	85.49	43,778,641	85.52	85.76	84.71	2,451,340	851,500	29.3
26/06/2015	85.52	60,766,155	86.44	87.14	85.52	2,463,300	1,461,010	18.8
25/06/2015	86.44	46,628,030	86.46	88.17	86.09	726,624	571,916	7.5
24/06/2015	86.46	47,562,115	86.75	87.19	86.41	891,026	779,100	8.9
23/06/2015	86.75	39,602,622	87.09	87.28	86.75	1,067,800	591,700	9.4
22/06/2015	87.09	45,028,192	86.90	87.45	86.69	0	0	0
19/06/2015	87.10	53,754,581	87.09	87.80	86.49	5,097,900	1,076,927	76.4
18/06/2015	87.09	48,216,198	86.49	87.45	86.43	1,263,800	258,700	21.9
17/06/2015	86.49	59,723,816	87.40	87.40	86.13	1,542,100	1,299,259	14.2
16/06/2015	87.40	73,914,996	88.36	89.39	87.40	1,370,000	378,658	20.0
15/06/2015	88.36	61,316,552	87.95	88.90	87.88	1,801,300	350,700	21.2
12/06/2015	87.95	73,290,110	87.72	88.65	87.35	2,710,800	801,578	29.9
11/06/2015	87.72	72,226,934	87.50	89.02	87.50	894,308	520,900	11.3
10/06/2015	87.50	53,834,010	87.05	87.58	86.12	509,512	423,400	7.7
09/06/2015	87.05	76,885,882	87.85	88.35	86.10	1,000,735	1,163,742	14.1
08/06/2015	87.85	90,916,322	86.71	89.03	86.71	1,392,000	972,786	14.8
05/06/2015	86.71	67,971,984	84.89	86.77	84.88	1,776,500	768,950	27.7
04/06/2015	84.89	62,610,191	83.95	85.86	83.38	1,592,010	265,350	27.9
03/06/2015	83.95	53,347,493	83.13	83.95	83.07	2,623,200	601,011	40.0
02/06/2015	83.13	52,591,031	83.89	84.65	83.05	1,925,367	1,092,000	11.5
01/06/2015	83.89	41,656,653	83.23	84.94	83	819,300	600,700	1.8
29/05/2015	83.23	51,555,012	83.65	84.21	82.61	1,173,110	751,915	6.9
28/05/2015	83.65	65,450,295	81.72	84.62	81.49	1,362,510	980,243	12.3
27/05/2015	81.72	47,915,792	81.70	81.98	80.99	941,935	990,032	3.2
26/05/2015	81.70	62,608,160	80.25	81.78	80.25	2,326,150	1,245,860	20.6
25/05/2015	80.25	45,329,804	79.55	80.25	79.31	934,625	1,214,100	-3.6
22/05/2015	79.55	47,984,176	79.71	80.02	79.34	1,190,450	1,337,982	3.8
21/05/2015	79.71	44,286,192	79.34	79.99	79.10	2,316,600	1,764,264	19.2
20/05/2015	79.34	53,166,683	77.44	79.73	77.32	2,179,400	1,245,785	17.8
19/05/2015	77.44	37,814,075	76.51	77.47	76.37	3,625,700	170,000	55.6
18/05/2015	76.51	39,407,392	78.21	78.23	76.39	1,257,900	402,300	15.4
15/05/2015	78.21	37,465,987	79.55	79.57	78.02	463,405	333,300	5.7
14/05/2015	79.55	31,206,850	79.37	79.70	78.95	602,920	159,338	9.4
13/05/2015	79.37	30,962,121	79.15	79.53	78.39	691,610	378,500	4.1
12/05/2015	79.15	42,907,527	79.76	79.81	78.11	710,112	426,893	6.5
11/05/2015	79.76	38,519,818	80.29	80.61	79.46	673,200	239,726	6.3
08/05/2015	80.29	28,895,895	79.94	80.33	79.69	1,077,630	269,700	12.7
07/05/2015	79.94	34,594,399	79.38	80.07	79.18	2,571,010	288,200	30.9
06/05/2015	79.38	43,550,819	80.23	80.66	79.23	871,355	1,305,008	-6.5
05/05/2015	80.23	40,583,563	79.94	80.30	78.52	703,560	150,896	7.2
04/05/2015	79.94	58,657,287	82.75	82.89	79.87	2,366,550	969,878	24.4
27/04/2015	82.75	33,557,131	82.58	83.13	82.28	732,100	1,004,700	-4.9
24/04/2015	82.58	41,430,416	82.65	82.98	82.50	2,063,400	366,723	31.0
23/04/2015	82.65	41,110,858	82.89	83.21	82.11	2,038,000	544,820	28.4
22/04/2015	82.89	36,273,450	83.11	83.18	82.79	1,668,000	544,281	13.3
21/04/2015	83.11	56,224,152	83.29	83.57	83.06	2,044,800	838,700	14.5
20/04/2015	83.29	31,527,533	83.61	83.72	82.95	1,519,400	733,615	9.6
17/04/2015	83.61	48,941,507	83.40	83.63	83.08	2,984,700	1,092,800	38.4
16/04/2015	83.40	47,373,519	83.03	83.58	82.91	2,842,820	1,085,060	17.6
15/04/2015	83.03	43,650,113	82.20	83.05	82.18	1,507,900	415,806	14.0
14/04/2015	82.20	33,985,260	82.66	82.80	81.91	899,638	199,300	8.2
13/04/2015	82.66	37,303,171	82.98	83.26	82.47	1,182,900	726,700	5.6
10/04/2015	82.98	40,458,029	82.37	83.20	82.33	797,900	305,946	8.3
09/04/2015	82.37	36,427,593	81.96	82.66	81.80	1,104,100	287,340	14.6
08/04/2015	81.96	30,386,526	82.33	82.57	81.92	660,325	1,238,733	-8.3
07/04/2015	82.33	39,574,422	81.66	82.38	81.31	420,500	886,040	-6.0
06/04/2015	81.66	23,507,580	81.93	82.14	81.58	2,225,510	887,000	14.8
03/04/2015	81.93	24,084,503	81.60	82.07	81.18	218,800	656,800	-9.5
02/04/2015	81.60	31,607,331	80.47	81.60	80.15	1,738,800	1,130,700	4.7
01/04/2015	80.47	42,225,856	82.27	82.32	80.28	1,293,840	653,500	5.9
31/03/2015	82.27	30,780,806	81.59	82.42	81.57	1,374,400	646,195	8.1
30/03/2015	81.59	36,922,548	82.40	82.93	81.46	290,701	917,556	-8.9
27/03/2015	82.40	43,362,527	83.14	83.76	82.40	399,400	2,495,004	-30.0
26/03/2015	83.14	30,140,203	83.15	83.61	82.56	352,300	1,628,400	-18.6
25/03/2015	83.15	31,141,449	83.32	83.66	82.89	324,600	697,800	-5.8
24/03/2015	83.32	38,103,180	83.94	83.94	82.60	207,720	1,617,000	-20.9
23/03/2015	83.94	39,327,878	85.13	85.21	83.92	537,200	2,029,200	-22.3
20/03/2015	85.13	34,295,159	84.60	85.15	83.81	3,155,100	1,422,136	27.7
19/03/2015	84.60	37,655,877	85.05	86.15	84.37	963,300	2,516,341	-20.2
18/03/2015	85.05	41,163,934	85.36	85.53	83.88	2,118,200	1,150,625	6.2

Page:
<<
28
29
30
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH