Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2013	67.50	91,093,864	67.62	67.97	67.50	2,002,100	28,014,000	-105.6
19/12/2013	67.62	70,990,696	67.06	67.62	66.95	635,273	5,034,960	-29.9
18/12/2013	66.95	32,723,072	66.75	67.08	66.69	806,400	476,374	4.5
17/12/2013	66.86	43,101,276	66.07	66.87	66.07	940,800	196,376	14.0
16/12/2013	66.49	78,412,088	66.22	66.62	65.89	665,900	15,379,350	-25.4
13/12/2013	66.22	26,043,448	65.45	66.34	65.45	951,800	98,800	11.6
12/12/2013	65.97	37,818,076	65.71	65.97	65.45	1,666,900	299,300	19.1
11/12/2013	65.57	51,628,400	66.13	66.16	65.36	1,286,700	1,509,800	-0.1
10/12/2013	66.14	39,949,656	65.94	66.22	65.81	573,800	218,447	6.7
09/12/2013	66.12	41,001,908	66.14	66.43	65.91	1,710,000	241,300	20.0
06/12/2013	66.09	32,877,636	66.10	66.18	65.78	308,500	155,555	2.1
05/12/2013	66.07	41,435,320	66.12	66.19	65.66	384,435	176,700	2.1
04/12/2013	66.12	60,746,720	65.64	66.12	65.62	2,197,800	1,338,500	1.5
03/12/2013	65.64	43,364,308	65.13	66.07	65.02	683,400	285,430	2.4
02/12/2013	65.13	32,009,646	65.19	65.28	64.94	705,400	298,600	2.3
29/11/2013	65.19	40,244,188	65.28	65.55	64.82	1,494,700	567,560	9.0
28/11/2013	65.28	44,278,180	65.19	65.33	64.85	683,040	237,401	5.2
27/11/2013	65.19	45,395,744	64.90	65.20	64.83	1,638,200	208,595	14.0
26/11/2013	64.90	34,685,876	64.83	64.96	64.44	1,442,100	511,300	12.7
25/11/2013	64.83	37,189,728	64.59	65.08	64.46	929,300	197,064	8.0
22/11/2013	64.59	38,465,616	64.38	64.63	63.86	1,337,400	320,427	10.4
21/11/2013	64.38	100,270,888	64.62	65.36	64.38	3,622,303	1,758,100	22.1
20/11/2013	64.62	45,305,728	64.36	64.62	64.08	1,227,900	1,857,000	-11.4
19/11/2013	64.34	35,703,272	64.39	64.54	64.02	497,900	294,300	2.5
18/11/2013	64.39	53,440,404	63.93	64.51	63.93	255,600	632,480	-5.4
15/11/2013	63.93	48,360,968	63.70	63.99	63.56	566,000	985,073	-7.9
14/11/2013	63.70	32,138,464	63.65	63.92	63.32	280,000	375,300	-2.1
13/11/2013	63.65	36,029,724	63.85	64.12	63.55	872,300	1,239,200	-5.0
12/11/2013	63.85	65,774,164	64.06	64.35	63.52	1,219,600	621,503	7.1
11/11/2013	64.06	44,829,304	63.29	64.06	63.23	620,200	939,950	-2.2
08/11/2013	63.29	38,901,096	63.15	63.35	63.05	393,800	584,777	-2.4
07/11/2013	63.15	61,985,556	63.28	63.57	63.09	2,067,100	741,746	6.6
06/11/2013	63.27	47,667,083	62.93	63.27	62.83	1,778,700	842,600	6.1
05/11/2013	62.91	53,457,216	62.43	62.91	62.43	3,094,908	2,844,920	-1.0
04/11/2013	62.43	46,853,936	62.08	62.43	61.78	882,700	136,800	4.0
01/11/2013	62.08	17,446,160	61.64	62.08	61.47	932,800	96,500	6.7
31/10/2013	61.64	15,762,696	61.58	61.88	61.38	1,191,800	204,890	8.4
30/10/2013	61.58	21,229,624	61.50	61.86	61.42	593,700	566,631	1.2
29/10/2013	61.50	20,602,880	61.41	61.52	61.10	975,900	294,675	2.2
28/10/2013	61.41	27,150,668	61.82	61.90	61.41	883,200	186,310	5.1
25/10/2013	61.82	32,380,758	61.89	62.04	61.61	1,712,100	83,100	12.5
24/10/2013	61.89	41,196,444	62.13	62.30	61.78	2,332,037	592,480	8.7
23/10/2013	62.13	31,011,924	61.66	62.13	61.54	3,084,200	770,390	14.1
22/10/2013	61.66	29,741,078	61.93	62.01	61.31	2,214,550	490,100	11.2
21/10/2013	61.93	51,613,364	61.54	62.30	61.53	2,541,400	467,557	14.8
18/10/2013	61.52	23,876,480	61.36	61.52	61.15	1,253,300	457,000	3.0
17/10/2013	61.36	40,608,328	61.12	61.57	61.10	2,864,300	696,051	16.0
16/10/2013	61.12	25,594,388	60.76	61.18	60.69	2,080,000	666,800	7.4
15/10/2013	60.76	21,421,084	60.50	60.76	60.44	1,203,900	637,700	3.3
14/10/2013	60.50	18,840,168	60.63	60.75	60.47	1,318,205	553,100	2.8
11/10/2013	60.63	22,859,996	60.73	60.89	60.57	2,295,800	305,500	12.7
10/10/2013	60.73	28,924,336	61.16	61.29	60.58	1,307,900	545,900	7.4
09/10/2013	61.16	26,321,928	61.23	61.38	60.94	219,300	169,164	-0.4
08/10/2013	61.23	44,291,128	61.39	61.38	60.77	232,800	1,545,709	-4.3
07/10/2013	61.39	27,026,586	60.94	61.45	60.91	680,500	401,300	-0.2
04/10/2013	60.94	24,450,628	61	60.98	60.54	2,170,600	491,500	9.7
03/10/2013	61	37,708,960	61.05	61.30	60.65	865,200	1,364,600	-3.5
02/10/2013	61.05	27,343,856	60.93	61.13	60.79	745,400	169,120	2.2
01/10/2013	60.93	45,430,708	60.95	61.40	60.73	7,368,900	186,228	58.3
30/09/2013	60.95	33,562,892	60.40	60.95	60.39	999,900	513,800	3.3
27/09/2013	60.40	20,454,944	60.32	60.47	60.11	1,048,700	302,945	4.8
26/09/2013	60.32	21,243,484	60.26	60.50	60.08	823,159	354,400	4.2
25/09/2013	60.26	39,215,696	59.81	60.52	59.66	666,900	127,200	5.1
24/09/2013	59.81	26,068,836	59.63	59.97	59.46	449,300	545,200	-1.5
23/09/2013	59.63	21,110,568	59.17	59.63	58.96	949,010	332,500	4.2
20/09/2013	59.17	69,367,168	58.99	59.17	58.94	36,724,000	15,440,600	141.4
19/09/2013	58.99	28,198,488	58.73	59.02	58.69	4,158,618	5,233,050	-8.8
18/09/2013	58.73	27,244,522	59.53	59.51	58.73	5,048,368	3,312,200	12.4
17/09/2013	59.53	25,413,940	60.03	59.79	59.37	517,920	793,720	3.2
16/09/2013	60.03	38,059,608	60.18	60.44	59.96	6,118,600	834,500	37.5
13/09/2013	60.18	13,901,681	60.02	60.22	59.86	562,000	174,100	4.6
12/09/2013	60.02	14,382,035	60.19	60.30	60.02	141,000	113,728	0.5
11/09/2013	60.19	15,740,248	60.04	60.36	60.01	459,900	386,700	2.3
10/09/2013	60.04	18,578,364	59.67	60.13	59.63	192,040	366,700	0.6
09/09/2013	59.67	19,154,532	60.45	60.52	59.40	451,800	298,200	2.5
06/09/2013	60.45	19,784,226	60.62	60.77	60.44	654,900	373,200	2.2
05/09/2013	60.64	16,500,000	59.83	60.73	59.60	96,900	112,540	-0.6
04/09/2013	60.20	14,908,654	60.65	60.73	60.01	699,200	114,300	3.2
03/09/2013	60.65	11,503,454	61.19	61.20	60.49	266,600	367,100	0.3
30/08/2013	61.19	17,234,766	60.36	61.19	60.21	299,300	203,100	3.4
29/08/2013	60.36	13,648,655	60.68	61	60.36	120,800	1,707,181	-16.3
28/08/2013	60.68	23,387,906	61.41	61.24	60.42	877,500	758,500	-0.9
27/08/2013	61.41	11,819,530	61.79	61.71	61.40	211,400	974,736	-39.6
26/08/2013	61.79	14,471,994	61.42	61.79	61.02	352,600	486,430	-0.8
23/08/2013	61.42	21,079,028	61.85	62.08	61.24	1,184,600	1,750,500	-4.2
22/08/2013	61.85	19,195,050	62.38	62.49	61.61	976,500	583,988	6.7
21/08/2013	62.38	20,246,300	62.65	62.68	62.02	337,500	115,715	4.2
20/08/2013	62.65	21,797,608	62.93	63	62.33	390,600	610,000	2.8
19/08/2013	62.93	27,470,312	62.25	63.02	62.25	999,000	546,228	0.0
16/08/2013	62.25	16,219,271	62.33	62.40	62.05	283,300	143,800	3.4
15/08/2013	62.33	26,217,248	61.91	62.33	61.68	97,600	280,865	-2.1
14/08/2013	61.91	18,084,852	61.22	61.91	61.05	556,000	331,124	0.9
13/08/2013	61.22	16,221,691	61.44	61.77	61.10	349,400	421,760	1.7
12/08/2013	61.44	15,894,580	61.70	61.76	61.28	106,400	759,211	-6.1
09/08/2013	61.70	17,237,274	61.81	62.02	61.44	232,300	2,338,107	-15.0
08/08/2013	61.81	13,314,642	62.17	62.33	61.69	141,700	890,257	-8.0
07/08/2013	62.17	19,555,397	62.33	62.44	62.10	398,800	1,535,911	-14.8
06/08/2013	62.33	13,228,714	61.89	62.34	61.69	477,300	2,047,731	-12.0
05/08/2013	61.89	10,633,486	62.20	62.23	61.82	202,900	97,000	1.7
02/08/2013	62.20	9,542,203	61.62	62.20	61.61	486,000	195,256	2.9

Page:
<<
32
33
34
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH