Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2014	76.85	90,712,591	74.86	76.91	74.77	3,006,900	1,065,500	21.8
26/05/2014	74.88	41,068,082	74.58	74.92	73.87	651,000	926,000	-0.9
23/05/2014	74.58	54,668,115	74.58	74.91	74.13	755,500	593,000	1.1
22/05/2014	74.57	84,024,537	75.57	75.98	74.41	3,849,200	917,100	38.4
21/05/2014	75.54	79,366,029	73.73	75.57	73.20	1,613,300	320,683	22.1
20/05/2014	73.48	74,051,600	72.64	73.44	72	2,376,800	344,400	33.1
19/05/2014	72.50	56,576,516	72.31	72.95	71.51	3,948,900	400,800	39.2
16/05/2014	72.31	45,771,816	70.70	72.31	70.62	2,870,300	405,300	26.6
15/05/2014	70.44	87,214,009	71.87	72.74	70.03	9,518,500	1,159,976	101.4
14/05/2014	71.59	54,419,120	69.39	71.66	69.15	2,788,400	211,372	31.6
13/05/2014	69.39	58,637,832	70.81	70.81	68.79	2,501,400	272,511	37.3
12/05/2014	70.69	55,507,477	73.28	74.09	70.28	1,939,250	848,600	18.3
09/05/2014	74.19	64,543,658	71.66	74.27	70.98	3,345,700	51,390	44.6
08/05/2014	71.66	105,409,790	76.56	76.56	71.26	2,606,000	650,500	36.2
07/05/2014	76.56	33,821,648	75.09	77.12	75.09	576,980	261,216	7.7
06/05/2014	76.55	78,226,345	78.69	78.69	74.47	1,410,700	497,807	13.3
05/05/2014	77.36	48,825,185	79.59	80.06	77.02	801,100	1,181,150	1.0
29/04/2014	79.88	26,675,995	80.35	80.35	79.17	311,600	522,200	0.6
28/04/2014	79.65	33,521,101	80.58	80.73	79.54	929,100	1,138,000	3.4
25/04/2014	80.58	39,938,967	79.86	80.78	79.86	497,200	354,615	2.2
24/04/2014	80	33,759,225	79.90	80.92	79.52	1,376,100	269,215	17.9
23/04/2014	79.90	55,227,037	78.69	81.09	78.69	1,928,200	1,509,845	10.0
22/04/2014	80.86	63,722,935	78.87	80.71	78.47	1,536,900	428,120	17.5
21/04/2014	78.87	63,327,124	80.58	80.81	78.87	2,875,300	516,900	39.3
18/04/2014	80.58	66,419,344	83.49	83.63	80.47	1,247,245	81,750	13.2
17/04/2014	83.60	53,859,284	82.67	84.07	82.66	1,111,000	489,710	9.4
16/04/2014	82.28	93,969,834	86.06	86.06	81.89	2,548,000	1,438,220	28.7
15/04/2014	84.34	82,884,060	86.79	87	84.34	1,461,700	787,500	17.6
14/04/2014	86.79	57,966,886	87.49	87.91	86.41	836,860	1,024,300	0.0
11/04/2014	87.49	77,403,136	87.64	87.87	86.88	1,248,200	478,500	10.8
10/04/2014	87.64	57,691,321	87.82	88.48	87.60	1,154,660	1,234,230	-0.7
08/04/2014	87.82	72,243,986	86.64	88.14	86.64	893,730	1,693,800	-18.8
07/04/2014	87.32	69,829,071	86.76	87.32	86.23	1,405,430	650,090	9.4
04/04/2014	86.76	54,278,939	87.62	87.83	86.25	1,204,520	2,752,000	-9.9
03/04/2014	87.62	61,836,905	85.68	87.56	85.08	1,385,830	838,601	6.1
02/04/2014	85.68	91,674,805	86.49	88.62	84.13	1,089,983	1,400,550	6.6
01/04/2014	86.49	103,693,118	89.44	90.03	86.24	1,110,500	807,330	12.8
31/03/2014	89.44	88,884,127	90.04	90.45	89.35	1,341,300	1,095,251	12.3
28/03/2014	90.04	77,911,604	89.55	90.74	89.15	424,600	636,150	-0.2
27/03/2014	89.55	89,528,221	89.79	91.31	88.42	1,578,700	2,450,075	-14.2
26/03/2014	89.79	156,659,978	91.12	93.15	88.89	4,251,243	1,101,877	47.2
25/03/2014	91.12	143,201,235	92.99	93.45	91.15	998,345	4,874,106	-51.4
24/03/2014	92.99	113,970,643	89.92	93	90.36	986,302	2,613,714	-34.4
21/03/2014	90.36	132,415,377	89.70	90.61	89.36	15,896,800	24,991,535	-211.0
20/03/2014	85.13	137,361,010	84.59	85.15	83.81	1,903,400	5,328,500	-45.0
19/03/2014	89.68	128,988,666	87.58	89.68	87.25	1,538,300	8,194,075	-74.1
18/03/2014	87.60	131,986,898	85.99	88.05	85.99	1,053,800	4,414,733	-47.7
17/03/2014	86.31	124,191,846	84.43	86.26	84.43	1,814,100	1,540,350	4.0
14/03/2014	84.43	118,907,634	84.15	84.71	83.25	1,506,900	2,982,010	-16.6
13/03/2014	84.15	88,782,146	83.17	84.15	82.98	1,065,600	1,093,270	-3.6
12/03/2014	83.17	85,926,804	83.64	83.94	82.77	794,600	950,300	-2.1
11/03/2014	83.64	114,623,009	82.80	83.74	82.50	1,454,500	1,381,942	-2.9
10/03/2014	82.80	88,532,606	82.16	82.79	82.01	1,141,300	1,628,550	-15.1
07/03/2014	82.16	85,324,965	81.81	82.30	81.53	1,257,500	2,050,717	-7.9
06/03/2014	81.81	72,129,448	81.20	82.03	80.72	982,600	331,780	5.7
05/03/2014	81.20	59,134,165	80.35	81.42	79.62	1,361,100	1,257,005	-5.7
04/03/2014	80.35	70,225,974	80.46	81.71	79.18	1,847,200	3,449,736	-20.7
03/03/2014	80.46	89,347,063	83.12	83.15	80.45	2,005,900	309,146	16.5
28/02/2014	83.12	73,542,237	82.69	83.24	81.81	1,353,250	744,238	10.4
27/02/2014	82.63	106,096,607	82.79	84.31	82.53	1,371,820	699,806	6.1
26/02/2014	82.79	90,483,276	82.25	82.84	81.71	766,330	251,020	7.6
25/02/2014	82.25	93,379,841	81.66	82.25	80.66	1,079,850	1,000,250	4.4
24/02/2014	81.66	68,717,053	80.24	81.59	80.05	794,200	187,040	8.4
21/02/2014	80.17	71,261,907	79.42	81.31	78.73	935,000	205,100	11.2
20/02/2014	79.51	147,719,907	81.49	82.86	78.37	2,417,400	759,700	28.7
19/02/2014	82.33	104,404,678	80.15	82.33	80.15	2,161,500	455,042	20.0
18/02/2014	81.04	92,820,234	79.61	81.04	79.61	4,185,200	801,678	38.7
17/02/2014	79.64	102,201,998	78.76	79.98	78.23	3,319,670	556,358	34.8
14/02/2014	78.76	109,467,990	77.70	78.76	77.70	5,229,560	1,996,287	30.0
13/02/2014	77.70	81,717,303	76.75	77.49	76.64	2,622,900	1,580,602	2.7
12/02/2014	76.75	63,788,886	76.30	76.75	75.60	2,511,400	593,438	16.6
11/02/2014	75.55	89,603,615	75.56	76.67	75.55	2,354,275	825,800	22.8
10/02/2014	75.56	68,580,243	74.78	75.56	74.58	850,791	292,800	8.0
07/02/2014	74.78	80,282,528	74.91	75.59	74.32	2,063,000	467,500	18.5
06/02/2014	75.05	31,333,456	74.22	75.05	74.22	1,772,530	1,097,300	0.4
27/01/2014	74.22	31,660,754	73.54	74.22	73.52	1,069,638	1,240,800	-10.6
24/01/2014	73.54	34,344,290	73.52	73.86	73.30	1,723,899	811,100	8.6
23/01/2014	73.44	30,442,558	73.94	73.94	73.21	1,206,500	1,012,080	0.8
22/01/2014	73.42	54,794,416	72.72	74.57	72.72	3,085,887	1,368,740	20.4
21/01/2014	73.56	48,546,154	72.50	73.56	72.18	5,629,500	1,025,570	82.1
20/01/2014	72.50	48,586,484	72.66	73.15	72.36	4,785,000	646,541	55.2
17/01/2014	72.77	67,832,313	72.93	73.53	72.52	4,265,300	1,074,600	40.3
16/01/2014	72.93	61,623,691	72.76	73.30	72.51	3,027,370	3,647,100	-184.9
15/01/2014	72.70	65,140,355	71.46	72.99	71.46	2,883,900	649,100	41.3
14/01/2014	71.69	46,618,624	71.07	72.05	70.97	1,651,300	650,300	14.8
13/01/2014	71.05	46,380,023	71.30	71.22	70.62	1,186,100	341,700	8.2
10/01/2014	70.76	51,571,223	71.16	71.48	70.76	1,186,064	291,700	16.4
09/01/2014	71.16	77,826,613	69.77	71.16	69.77	1,782,100	685,700	12.8
08/01/2014	69.99	54,716,480	69.65	70.03	69.40	741,200	275,900	2.8
07/01/2014	69.47	40,139,389	68.14	69.65	68.14	1,899,700	238,793	14.1
06/01/2014	68.82	39,634,364	67.96	68.83	67.84	359,600	286,300	-0.2
03/01/2014	67.97	40,558,176	68.05	68.05	67.70	396,779	313,272	3.7
02/01/2014	67.93	32,811,949	67.84	68.20	67.80	252,855	157,508	2.3
31/12/2013	67.84	39,649,112	67.58	67.84	66.93	291,300	140,300	3.7
30/12/2013	66.95	59,880,328	68.26	68.01	66.70	1,855,408	655,731	40.0
27/12/2013	67.93	50,355,862	68.15	68.34	67.88	437,200	349,320	4.3
26/12/2013	68.10	56,553,832	68.32	68.43	68.10	890,000	193,800	11.7
25/12/2013	68.21	46,873,712	68.32	68.39	67.89	887,734	258,174	9.1
24/12/2013	68.12	73,318,896	68.03	68.53	67.95	769,700	428,800	5.9
23/12/2013	68.30	48,032,996	67.50	68.44	67.50	2,033,400	582,804	20.8

Page:
<<
31
32
33
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH