Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2014	87.20	81,399,418	89.57	89.61	87.18	2,685,020	3,245,776	-7.8
15/10/2014	89.57	61,350,830	89.54	89.67	88.63	957,800	1,966,000	-8.3
14/10/2014	89.52	62,207,008	90.32	90.96	89.52	1,493,590	1,863,423	-8.2
13/10/2014	90.42	54,784,766	90.45	90.62	89.96	792,300	2,176,308	-19.5
10/10/2014	90.45	79,884,168	91.35	91.47	90.15	1,036,433	1,005,076	2.5
09/10/2014	91.35	68,293,805	91.21	91.90	91.11	664,200	331,224	12.4
08/10/2014	91.21	82,079,895	91.25	91.58	90.73	691,932	2,116,100	-34.6
07/10/2014	91.25	76,163,182	90.93	91.34	90.61	704,625	1,272,206	-7.1
06/10/2014	90.93	72,488,550	90.32	91.25	90.31	480,000	859,624	-6.0
03/10/2014	90.32	84,129,268	90.26	90.79	90.10	1,735,800	1,015,135	8.4
02/10/2014	90.26	98,758,352	89.77	90.37	89.73	1,170,410	1,059,021	8.1
01/10/2014	89.73	72,069,476	88.63	89.87	88.63	866,690	641,999	-2.4
30/09/2014	88.63	61,427,744	88.57	88.73	87.99	1,720,400	1,031,100	5.7
29/09/2014	88.56	57,281,277	88.54	88.92	88.24	1,406,800	471,020	13.2
26/09/2014	88.56	69,718,019	88.65	89.61	88.54	1,867,100	130,001	25.6
25/09/2014	88.65	67,014,969	87.71	88.65	86.53	1,306,000	744,824	15.5
24/09/2014	87.71	63,739,929	87.75	88.21	87.11	1,612,900	1,485,845	5.5
23/09/2014	87.75	60,602,846	88.22	88.58	87.57	2,241,200	795,689	12.6
22/09/2014	88.22	70,234,017	88.89	89.99	88.22	1,097,700	892,150	-0.3
19/09/2014	88.89	86,359,437	88.07	89.12	87.78	5,189,500	18,093,783	-253.9
18/09/2014	88.07	105,898,701	90.16	90.56	88.07	3,280,200	1,307,029	78.3
17/09/2014	90.16	143,105,996	90.15	91.53	90.15	1,045,153	5,220,519	-68.9
16/09/2014	90.15	88,501,330	89.41	90.15	88.17	714,720	1,848,590	-34.5
15/09/2014	89.41	112,800,269	89.49	90.86	89.20	1,153,950	1,919,118	-30.9
12/09/2014	89.49	86,506,091	88.41	89.49	88.13	502,600	727,900	-5.5
11/09/2014	88.41	73,036,695	87.86	88.88	87.72	1,197,450	1,564,980	-23.2
10/09/2014	87.86	82,804,326	86.40	87.86	85.26	989,400	1,059,923	-13.6
09/09/2014	86.39	125,092,930	89.78	89.89	86.11	1,242,600	1,179,885	-8.6
08/09/2014	89.69	82,467,130	88.60	90.17	88.54	2,278,600	1,122,649	6.4
05/09/2014	88.54	71,251,531	87.50	88.54	87.46	819,200	1,303,586	-20.2
04/09/2014	87.50	79,074,408	87.33	87.62	86.96	842,591	1,859,400	-15.4
03/09/2014	87.33	81,776,698	87.05	88.17	87.05	1,299,100	393,941	22.7
29/08/2014	87.04	80,468,284	86.79	87.45	86.33	1,561,570	1,079,509	6.9
28/08/2014	86.79	87,910,350	86.10	87.06	85.90	392,100	2,044,796	-33.9
27/08/2014	85.89	80,613,240	85.83	86.44	85.37	697,000	1,025,000	-14.1
26/08/2014	85.69	88,524,723	85.21	85.83	84.82	1,498,100	2,484,500	3.7
25/08/2014	84.81	88,747,835	83.34	85.02	83.34	1,220,600	620,240	18.4
22/08/2014	83.34	58,593,214	83.01	83.73	82.95	1,550,700	435,265	23.9
21/08/2014	83.01	64,840,823	83.06	83.59	82.65	577,340	451,043	1.2
20/08/2014	83.06	42,530,822	82.66	83.17	82.57	357,250	429,800	-4.9
19/08/2014	82.66	56,934,534	83.14	83.66	82.40	434,500	810,588	-15.1
18/08/2014	83.14	73,804,641	82.23	83.26	82.09	462,900	1,115,100	-15.5
15/08/2014	82.23	63,675,463	81.95	82.39	81.76	462,700	776,140	-8.5
14/08/2014	81.94	57,261,688	81.85	82.51	81.62	1,280,450	596,600	11.3
13/08/2014	81.82	62,469,435	80.47	81.96	80.44	1,117,600	224,863	29.5
12/08/2014	80.47	35,050,906	80.59	80.79	80.02	276,000	571,177	-3.1
11/08/2014	80.59	37,123,457	80.94	81.10	80.29	614,700	472,916	-1.1
08/08/2014	80.94	58,041,443	80.78	81.20	80.51	678,500	750,500	6.2
07/08/2014	80.78	48,194,358	80.39	80.78	79.99	508,100	834,189	-4.2
06/08/2014	80.39	50,124,407	80.12	80.52	80.05	669,500	454,300	10.0
05/08/2014	80.12	42,813,442	79.53	80.18	79.21	358,840	807,116	-14.8
04/08/2014	79.53	25,015,487	79.01	79.54	78.89	707,900	532,800	-0.5
01/08/2014	79.01	39,934,699	79.26	79.53	78.63	973,400	1,264,700	-5.4
31/07/2014	79.26	26,956,467	78.28	79.26	77.86	613,700	706,150	1.0
30/07/2014	78.28	25,399,070	78.28	78.28	77.68	633,060	279,400	10.6
29/07/2014	78.28	30,392,850	77.73	78.28	77.20	989,700	196,013	13.6
28/07/2014	77.73	52,097,189	79.43	79.49	77.11	1,000,500	357,700	14.7
25/07/2014	79.43	38,149,584	80.42	80.75	79.43	1,364,300	270,116	21.9
24/07/2014	80.42	41,430,395	80.34	80.70	80.08	1,190,900	1,251,420	6.5
23/07/2014	80.34	37,696,853	80.25	80.62	79.67	519,000	285,300	6.3
22/07/2014	80.25	37,560,264	80.67	80.81	79.86	425,200	3,757,676	-40.5
21/07/2014	80.67	50,935,900	81.14	81.46	80.36	2,194,010	3,750,434	-3.2
18/07/2014	81.14	43,580,510	80.85	81.32	80.55	1,636,200	166,530	34.7
17/07/2014	80.85	38,839,576	80.16	80.85	79.95	643,400	98,600	10.6
16/07/2014	80.16	70,698,113	80.23	81.22	80.08	1,146,500	422,606	24.1
15/07/2014	80.23	37,470,855	78.96	80.27	78.80	1,010,700	640,875	8.0
14/07/2014	79.49	32,313,941	78.62	79.50	78.46	628,000	225,200	10.4
11/07/2014	78.62	38,907,381	78.61	78.65	77.91	1,014,700	312,030	20.0
10/07/2014	78.61	59,766,341	79.14	79.22	77.96	1,307,300	460,638	24.7
09/07/2014	79.14	58,264,768	79.36	79.69	79.09	1,053,900	326,900	18.3
08/07/2014	79.36	47,119,359	78.92	79.39	78.32	1,980,500	965,388	17.6
07/07/2014	78.92	47,205,240	79.44	79.67	78.82	1,614,700	804,400	26.7
04/07/2014	79.44	64,335,753	79.66	79.68	78.96	1,256,200	1,007,609	15.7
03/07/2014	79.66	77,961,342	78.90	79.75	78.68	1,984,750	638,400	23.6
02/07/2014	78.90	48,143,737	78.08	78.91	78.02	2,449,600	574,800	36.3
01/07/2014	78.08	43,752,206	77.93	78.40	77.79	712,000	757,220	5.4
30/06/2014	77.93	40,001,716	77.69	78.25	77.69	1,433,700	333,600	23.4
27/06/2014	77.58	33,215,510	77.35	77.59	76.74	958,510	139,323	19.8
26/06/2014	77.35	53,825,753	77.75	77.91	77.28	1,339,100	369,400	16.4
25/06/2014	77.75	47,263,178	76.62	77.75	76.62	1,523,830	591,394	7.5
24/06/2014	76.62	42,724,575	75.98	76.63	75.76	2,913,200	272,648	47.9
23/06/2014	75.98	27,170,472	76.31	76.32	75.77	1,525,500	893,934	13.5
20/06/2014	76.31	34,594,767	76.44	76.74	76.14	4,680,700	1,045,400	35.4
19/06/2014	76.44	65,093,843	76.85	76.83	75.29	1,853,400	235,590	36.2
18/06/2014	76.85	54,237,047	76.99	77.36	76.69	898,800	454,800	10.2
17/06/2014	76.99	49,071,917	76.42	77.04	76.09	1,354,800	582,500	16.5
16/06/2014	76.42	38,903,299	76.68	76.76	76.04	998,400	94,100	15.3
13/06/2014	76.68	45,226,111	76.29	76.78	76.21	1,284,000	97,400	18.9
12/06/2014	76.29	45,605,651	75.92	76.55	75.86	1,410,200	101,500	20.4
11/06/2014	75.92	61,594,459	74.95	75.97	74.80	2,669,000	257,655	38.4
10/06/2014	74.95	41,318,016	75.62	75.76	74.93	1,338,900	335,711	18.6
09/06/2014	75.62	71,774,305	75.85	76.75	75.54	4,141,800	303,688	50.2
06/06/2014	75.85	45,511,862	74.50	75.90	74.45	2,623,600	331,850	30.4
05/06/2014	74.50	33,574,542	73.90	74.57	73.46	1,242,200	456,253	14.1
04/06/2014	73.90	46,868,977	74.96	75.17	73.65	517,500	154,500	10.5
03/06/2014	74.96	35,425,510	74.80	75.41	74.60	880,100	233,100	10.8
02/06/2014	74.81	52,129,293	75.80	75.92	74.56	1,396,700	274,700	16.6
30/05/2014	75.80	50,481,373	76.39	76.56	75.79	1,312,500	219,500	21.4
29/05/2014	76.38	65,712,424	77.18	77.47	76.16	1,190,400	2,056,338	-1.8
28/05/2014	77.18	69,979,408	76.90	77.54	76.38	875,300	777,210	4.0

Page:
<<
30
31
32
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH