Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/03/2015	85.36	48,302,255	85.08	85.48	84.99	1,402,200	1,215,341	6.9
16/03/2015	85.08	41,032,741	85.72	85.72	85	1,255,875	1,554,062	-6.1
13/03/2015	85.72	30,342,368	85.87	86.27	85.59	416,000	537,886	-6.9
12/03/2015	85.87	28,629,598	86.01	86.33	85.50	252,600	348,500	-4.2
11/03/2015	86.01	37,007,515	86.36	86.41	85.74	700,000	1,074,624	-11.1
10/03/2015	86.36	39,667,901	85.90	86.38	85.72	782,400	1,102,510	-7.6
09/03/2015	85.90	37,880,450	86.79	87.02	85.85	672,600	389,940	2.9
06/03/2015	86.79	37,676,028	86.81	87.12	86.36	1,343,300	1,804,727	-7.2
05/03/2015	86.81	54,469,717	86.85	87.29	86.66	3,964,345	1,595,606	26.3
04/03/2015	86.85	50,303,259	86.24	86.85	86.23	2,829,700	777,883	28.2
03/03/2015	86.24	44,146,556	85.47	86.25	84.54	2,484,100	487,300	29.7
02/03/2015	85.47	31,830,602	85.77	85.99	85.21	1,360,430	556,300	12.5
27/02/2015	85.77	37,077,800	86.06	86.46	85.32	1,313,800	1,086,692	2.8
26/02/2015	86.06	38,176,515	85.66	86.10	85.38	2,478,300	1,610,676	10.1
25/02/2015	85.66	53,056,633	86.39	87.21	85.64	3,933,500	894,100	41.8
24/02/2015	86.39	25,538,527	85.37	86.39	85.37	952,900	467,150	6.5
13/02/2015	85.26	30,579,195	84.72	85.60	84.70	2,131,800	403,000	21.8
12/02/2015	84.72	35,237,554	84.46	84.99	84.46	2,273,600	603,500	24.2
11/02/2015	84.46	28,270,628	83.40	84.46	82.59	1,438,650	1,314,495	-8.4
10/02/2015	83.40	31,788,423	83.33	83.88	83.22	1,267,900	776,000	1.1
09/02/2015	83.33	25,715,561	83.87	84.43	83.16	1,849,200	458,100	17.3
06/02/2015	83.87	29,551,143	83.17	84.09	82.19	994,500	764,729	-4.1
05/02/2015	83.17	29,861,810	83.20	83.75	82.81	954,700	592,000	-1.4
04/02/2015	83.20	33,564,026	82.56	83.22	82.19	1,567,900	746,280	5.7
03/02/2015	82.56	44,205,522	84.42	84.83	82.56	453,300	862,556	-12.6
02/02/2015	84.42	36,349,371	85.56	85.70	84.25	395,200	1,129,910	-15.1
30/01/2015	85.56	44,522,495	86.95	86.98	85.07	988,600	440,491	1.4
29/01/2015	86.95	48,512,679	87.23	87.34	86.28	295,300	286,100	0.3
28/01/2015	87.23	62,308,876	86.09	87.35	85.46	351,000	978,000	-15.3
27/01/2015	86.09	78,523,447	87.01	87.42	85.12	741,400	780,440	0.4
26/01/2015	87.01	44,814,728	86.86	87.49	86.65	341,000	411,431	0.5
23/01/2015	86.86	57,288,150	85.66	87.12	85.64	352,800	542,110	0.7
22/01/2015	85.66	39,526,717	84.63	85.66	84.12	177,800	488,391	-5.8
21/01/2015	84.63	38,195,161	84.99	85.37	84.49	285,600	147,300	0.7
20/01/2015	84.99	37,183,151	85.26	85.64	84.58	1,059,900	306,168	6.9
19/01/2015	85.26	38,565,443	85.35	86.09	84.59	2,067,900	3,027,160	-117.6
16/01/2015	85.35	49,800,980	85.88	86.16	85.30	2,648,700	870,578	8.0
15/01/2015	85.88	66,664,449	84.86	86.12	84.23	112,600	246,306	-3.3
14/01/2015	84.86	50,097,783	85.07	85.43	84.05	239,500	177,000	0.3
13/01/2015	85.18	40,651,717	84.72	85.50	83.62	616,700	7,688,776	-219.6
12/01/2015	84.72	44,066,540	85.65	85.92	84.33	895,000	185,650	9.9
09/01/2015	85.65	55,667,619	84.10	85.83	83.89	1,354,700	199,010	14.0
08/01/2015	84.10	40,912,651	84.18	84.56	83.67	1,879,300	193,100	21.4
07/01/2015	84.18	52,558,963	83.81	84.86	83.50	853,200	211,300	8.8
06/01/2015	83.81	53,514,317	82.74	83.81	81.82	586,000	347,580	4.4
05/01/2015	82.74	42,901,994	82.98	83.48	82.65	902,700	212,300	6.3
31/12/2014	82.98	63,772,596	80.91	83.02	80.92	639,610	298,683	3.9
30/12/2014	80.91	45,966,621	79.64	80.91	78.40	700,800	85,527	8.2
29/12/2014	79.64	45,600,204	81.14	81.57	79.31	231,700	111,500	2.5
26/12/2014	81.14	49,442,742	82.05	82.12	80.78	540,600	448,690	4.3
25/12/2014	82.05	34,043,783	82.82	82.75	81.90	863,600	29,522	7.6
24/12/2014	82.82	42,807,072	82.31	83.02	82.22	687,000	144,306	4.6
23/12/2014	82.42	42,802,069	82.55	82.82	82.03	1,220,550	329,849	13.9
22/12/2014	82.55	40,595,354	81.32	82.56	81.19	648,642	487,380	5.4
19/12/2014	81.32	60,482,423	82.39	83.31	81.23	5,207,600	8,431,080	-40.3
18/12/2014	82.70	50,615,557	80.54	82.76	80.50	2,484,100	1,928,005	14.5
17/12/2014	80.61	72,142,845	82.64	83.02	79.07	984,938	975,100	0.0
16/12/2014	82.64	55,459,945	84.24	84.24	82.31	698,800	732,000	-3.3
15/12/2014	84.24	46,675,487	84.55	85.11	84.24	1,632,500	2,599,556	-28.6
12/12/2014	84.55	38,913,098	84.40	84.81	83.97	2,108,600	3,629,100	-47.5
11/12/2014	84.40	39,221,685	85.22	85.37	84.05	866,700	1,188,900	-12.9
10/12/2014	85.22	50,772,849	83.85	85.23	82.81	1,232,100	1,486,700	-23.7
09/12/2014	83.85	90,194,179	87.17	87.17	83.61	1,213,980	911,104	-0.3
08/12/2014	87.17	71,129,782	88.62	88.63	87.06	1,300,400	733,310	-0.8
05/12/2014	88.63	49,863,670	88.75	89.05	88.10	1,569,200	524,811	7.7
04/12/2014	88.75	57,655,260	88.57	89.10	87.60	5,720,300	441,525	51.4
03/12/2014	88.57	52,754,650	87.85	88.63	87.84	1,654,300	917,750	14.1
02/12/2014	87.85	47,652,859	87.44	88.05	87.41	1,307,750	777,530	12.8
01/12/2014	87.44	52,371,914	87.42	88.30	86.58	266,700	2,028,826	-50.6
28/11/2014	87.42	71,496,683	88	88.12	87.21	521,000	1,423,388	-33.3
27/11/2014	88	58,934,638	87.54	88	86.38	222,100	370,103	-5.4
26/11/2014	87.54	74,789,276	88.93	89.24	87.37	2,758,800	681,990	13.0
25/11/2014	88.93	41,225,982	88.02	88.93	87.94	2,803,200	457,572	19.5
24/11/2014	88.02	51,762,299	89.14	89.15	87.96	665,000	600,500	-3.0
21/11/2014	89.14	69,106,610	90.43	90.69	89.12	1,893,900	746,300	3.3
20/11/2014	90.43	59,593,322	88.68	90.43	88.52	416,249	1,221,360	-31.2
19/11/2014	89.64	76,073,210	90.10	90.23	89.01	489,000	290,620	2.1
18/11/2014	90.25	68,794,935	90.85	90.87	90.19	277,600	1,035,070	-5.7
17/11/2014	90.87	71,273,747	90.74	90.98	90.57	172,000	1,026,217	-8.2
14/11/2014	90.74	88,224,806	91.49	91.51	90.10	586,900	276,620	0.7
13/11/2014	91.49	70,755,459	91.14	91.61	90.96	1,541,600	333,700	14.5
12/11/2014	91.13	78,602,751	89.98	91.13	89.81	1,403,700	592,000	1.9
11/11/2014	89.86	79,723,040	89.49	90.17	89.45	523,800	281,642	2.4
10/11/2014	89.51	63,136,360	88.42	90.10	88.39	520,200	829,720	-14.5
07/11/2014	89.55	42,892,911	89.31	89.59	89.11	530,250	627,970	-8.7
06/11/2014	89.32	57,174,970	88.68	89.49	88.68	561,100	748,667	0.1
05/11/2014	88.68	65,217,533	88.71	88.83	87.64	1,312,610	740,605	8.5
04/11/2014	88.71	47,568,305	88.88	89.19	88.34	269,700	2,344,410	-41.8
03/11/2014	88.87	45,607,741	88.01	89.04	88.01	925,260	289,300	5.6
31/10/2014	88.03	48,061,025	86.79	88.04	86.48	2,123,300	1,034,600	4.9
30/10/2014	86.79	37,145,695	86.60	86.90	86.39	552,748	211,950	6.3
29/10/2014	86.60	41,186,720	85.26	86.61	85.23	505,500	685,300	-8.9
28/10/2014	85.27	47,103,715	84.37	85.27	83.86	472,880	538,000	2.7
27/10/2014	84.38	56,802,292	87.04	87.08	84.32	419,100	1,556,192	-31.1
24/10/2014	87.05	56,916,901	87.32	87.55	86.56	851,100	986,200	-10.1
23/10/2014	87.31	63,337,504	88.50	88.71	87.16	965,970	477,000	18.2
22/10/2014	88.50	55,650,860	87	88.51	86.96	1,310,700	404,400	22.1
21/10/2014	87	41,453,319	86.13	87.30	86.11	1,103,600	1,171,400	-1.1
20/10/2014	87.27	50,882,633	87.63	88.27	87.23	1,230,600	967,220	-10.4
17/10/2014	87.64	83,691,220	87.19	87.68	85.85	2,685,020	3,245,776	-7.8

Page:
<<
29
30
31
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH