Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2013	60.15	37,430,500	60.82	60.90	59.90	1,061,000	618,300	4.1
06/03/2013	60.82	37,913,200	59.30	60.82	59.13	797,100	1,076,466	0.8
05/03/2013	59.30	62,163,300	60.69	60.69	59.23	1,625,900	1,672,000	2.7
04/03/2013	60.69	78,141,300	62.78	62.78	60.63	1,457,400	1,587,370	1.2
01/03/2013	62.78	40,183,100	62.56	62.90	62.22	2,145,655	235,900	21.0
28/02/2013	62.56	42,830,700	62.61	63.29	62.52	1,316,980	836,680	5.0
27/02/2013	62.61	63,472,000	62.01	62.64	61.04	1,333,800	3,747,150	-9.4
26/02/2013	62.01	91,107,000	64.19	64.19	61.73	1,260,100	4,850,718	-20.0
25/02/2013	64.19	45,434,400	64.12	64.50	63.80	976,500	239,000	9.6
22/02/2013	64.12	115,367,700	63.45	64.83	62.28	1,195,700	328,000	11.9
21/02/2013	63.45	131,642,900	67	67.14	63.30	1,214,500	1,086,600	4.8
20/02/2013	67	80,857,900	66.25	67.13	65.61	4,124,400	1,340,900	31.5
19/02/2013	66.25	101,882,000	66.74	67	66.01	1,423,300	654,800	10.3
18/02/2013	66.74	71,152,200	66.21	66.84	66.21	1,885,800	557,330	14.4
08/02/2013	66.21	65,270,800	65.02	66.21	65	1,535,300	1,034,700	3.2
07/02/2013	65.02	64,170,500	64.13	65.02	64.13	1,617,100	772,000	8.8
06/02/2013	64.13	49,423,900	62.77	64.14	62.67	1,653,400	826,500	9.7
05/02/2013	62.77	39,973,900	62.93	63.05	62.43	1,132,000	1,174,400	0.4
04/02/2013	62.93	47,891,800	62.99	63.29	62.65	1,574,600	2,451,800	-8.7
01/02/2013	62.99	50,638,500	62.62	63.03	61.95	1,293,900	304,500	12.2
31/01/2013	62.62	66,606,500	63.35	63.56	62.54	2,606,000	741,100	21.9
30/01/2013	63.35	69,295,900	62.99	63.72	62.92	3,587,445	508,300	36.1
29/01/2013	62.99	81,238,300	62.52	63.25	62.04	6,660,700	941,100	53.7
28/01/2013	62.52	94,991,400	61.61	63.40	61.61	3,937,900	945,300	34.0
25/01/2013	61.61	71,043,900	61.17	62.29	60.93	1,334,300	990,000	9.1
24/01/2013	61.17	60,297,600	59.57	61.17	59.32	2,282,400	1,022,000	15.4
23/01/2013	59.57	49,781,100	59.49	60.11	58.60	632,600	186,700	4.7
22/01/2013	59.49	77,241,800	61.16	61.27	58.97	955,000	344,600	7.6
21/01/2013	61.16	57,469,600	62.05	62.35	61.04	713,600	1,794,240	-9.7
18/01/2013	62.05	70,646,800	62.33	62.37	60.83	1,156,000	249,000	12.0
17/01/2013	62.33	101,274,000	62.71	63.68	62.11	904,900	660,400	2.5
16/01/2013	62.71	109,431,000	62.19	63.94	62.19	1,463,000	1,419,700	1.5
15/01/2013	62.19	110,610,600	60.62	62.21	60.36	1,245,000	1,773,400	-12.8
14/01/2013	60.62	71,444,500	60.55	60.91	59.83	1,676,500	1,258,800	9.3
11/01/2013	60.55	86,542,100	60.53	61.72	60.29	1,798,900	716,700	15.7
10/01/2013	60.53	66,286,900	59.61	60.64	58.89	1,059,500	441,800	8.9
09/01/2013	59.61	136,685,300	59.95	61.48	59.24	2,203,200	1,370,300	9.9
08/01/2013	59.95	94,415,500	59	60.29	58.66	3,094,700	635,300	32.2
07/01/2013	59	81,078,100	59.21	60.39	58.86	1,950,900	240,434	17.4
04/01/2013	59.21	87,213,100	58.09	59.33	57.69	1,487,100	979,600	16.1
03/01/2013	58.09	128,429,100	59.11	59.72	57.51	1,048,600	365,820	4.6
02/01/2013	59.11	82,822,400	57.09	59.16	57.09	1,263,200	875,600	3.7
28/12/2012	57.09	70,375,800	56.15	57.15	55.86	1,086,800	890,300	2.2
27/12/2012	56.15	86,915,100	55.92	56.47	55.78	913,700	648,900	0.0
26/12/2012	55.92	57,096,500	55.04	55.96	54.81	896,200	195,400	4.4
25/12/2012	55.04	49,405,000	55	55.41	54.63	1,684,500	131,900	12.3
24/12/2012	55	48,117,100	54.05	55	54.05	355,600	243,184	1.5
21/12/2012	54.05	48,691,400	54.32	54.40	53.76	2,562,900	4,474,000	-2.8
20/12/2012	54.32	68,932,400	54.93	55.23	54.23	1,388,000	3,073,900	-5.0
19/12/2012	54.93	57,970,100	53.96	54.95	53.96	1,611,100	3,315,000	-6.3
18/12/2012	53.96	47,991,500	54.47	54.85	53.70	1,752,500	3,768,800	-7.4
17/12/2012	54.47	62,013,800	54.44	54.54	53.75	685,000	7,515,500	-37.1
14/12/2012	54.44	39,130,700	54.08	54.65	54.01	758,700	1,894,000	-4.9
13/12/2012	54.08	59,510,000	53.86	54.30	53.49	2,016,600	3,208,100	-4.3
12/12/2012	53.86	54,329,200	52.72	53.87	52.39	568,900	3,513,242	-14.4
11/12/2012	52.72	48,116,200	52.71	52.91	52.29	1,060,000	1,764,698	-1.6
10/12/2012	52.71	42,453,300	51.66	52.76	51.66	1,123,000	1,887,029	-0.2
07/12/2012	51.66	26,426,600	51.78	51.99	51.43	495,800	1,429,741	-4.1
06/12/2012	51.78	22,605,600	52.10	52.10	51.58	536,800	1,194,700	-3.1
05/12/2012	52.10	38,251,100	51.49	52.10	51.49	1,685,200	2,116,200	0.8
04/12/2012	51.49	23,342,400	51.04	51.49	50.97	605,000	1,367,400	-3.5
03/12/2012	51.04	12,309,700	51.05	51.08	50.59	374,200	686,300	0.3
30/11/2012	51.05	12,896,800	51.10	51.20	50.78	196,700	1,034,700	-3.6
29/11/2012	51.10	12,093,900	51	51.21	50.85	306,200	808,200	-2.6
28/11/2012	51	10,515,500	50.96	51.07	50.56	459,200	926,460	-1.5
27/11/2012	50.96	12,127,200	50.96	51.15	50.77	86,000	376,900	-0.2
26/11/2012	50.96	15,913,700	51.23	51.51	50.90	404,200	1,017,938	-1.0
23/11/2012	51.23	17,152,100	51.58	51.68	51.10	468,332	410,300	1.8
22/11/2012	51.58	16,033,400	51.41	51.64	51.36	96,300	1,281,830	-4.7
21/11/2012	51.41	14,543,200	51.89	51.89	51.26	401,100	393,800	4.5
20/11/2012	51.90	20,778,800	51.45	51.90	51.27	317,820	1,680,720	-5.6
19/11/2012	51.45	21,401,300	51.81	51.82	51.14	384,700	1,199,200	-0.4
16/11/2012	51.81	19,097,500	51.69	51.85	51.27	282,100	1,709,900	-4.0
15/11/2012	51.69	26,206,100	52.30	52.30	51.45	442,500	1,952,300	-4.6
14/11/2012	52.30	18,352,600	52.39	52.67	52.10	375,000	200,100	4.1
13/11/2012	52.39	34,279,200	52.52	52.79	52.17	640,700	36,500	7.0
12/11/2012	52.52	41,491,000	51.58	52.52	51.53	673,700	128,200	1.3
09/11/2012	51.58	23,047,300	51.08	51.63	51.05	1,242,800	150,600	5.4
08/11/2012	51.08	21,169,800	51.58	51.67	50.74	355,500	205,500	2.7
07/11/2012	51.58	30,552,200	50.66	51.68	50.61	445,400	147,800	4.8
06/11/2012	50.66	25,157,600	50.75	50.85	50.33	294,900	47,510	3.0
05/11/2012	50.75	21,492,600	51.06	51.06	50.46	332,100	118,139	2.1
02/11/2012	51.06	46,550,100	52.66	52.66	50.77	920,900	80,000	8.3
01/11/2012	52.66	20,332,200	53.02	53.10	52.56	434,250	1,140,072	-4.8
31/10/2012	53.02	20,942,300	53.13	53.13	52.61	474,100	288,700	4.6
30/10/2012	53.13	27,433,000	53.64	53.83	53.08	215,900	396,900	0.4
29/10/2012	53.64	14,064,500	53.79	53.88	53.53	196,500	225,427	0.1
26/10/2012	53.79	25,044,700	53.88	53.94	53.35	288,800	334,100	-1.8
25/10/2012	53.88	21,251,100	54.25	54.37	53.66	557,700	140,400	5.0
24/10/2012	54.25	17,518,600	54.56	54.57	53.88	315,200	91,500	2.3
23/10/2012	54.56	16,865,100	54.35	54.56	54.06	497,700	272,532	2.6
22/10/2012	54.35	24,498,100	54.74	54.74	53.80	445,300	299,900	1.2
19/10/2012	54.74	42,946,400	55.83	55.83	54.64	1,433,800	897,900	4.1
18/10/2012	55.82	26,657,300	55.93	56.25	55.49	825,373	177,473	6.1
17/10/2012	55.93	31,060,700	56.28	56.57	55.64	912,600	631,600	0.7
16/10/2012	56.28	37,591,400	54.94	56.28	54.85	1,233,900	1,236,700	0.4
15/10/2012	54.94	23,663,800	55.44	55.48	54.68	401,300	1,079,000	-2.3
12/10/2012	55.44	29,346,100	55.84	55.85	55.24	668,400	2,030,000	-2.3
11/10/2012	55.84	45,172,000	55.51	56.74	55.44	379,300	2,358,200	-2.2
10/10/2012	55.51	27,444,700	55.43	55.57	54.97	376,300	43,300	0.7

Page:
<<
34
35
36
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH