Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2012	76.84	41,290,000	73.72	76.89	73.58	848,600	642,695	4.2
18/05/2012	73.81	71,720,800	76.15	76.22	73.39	2,601,400	2,657,800	7.7
17/05/2012	76.15	47,862,500	77.55	78.04	75.97	1,617,600	1,815,900	1.6
16/05/2012	77.55	62,825,600	76.81	77.55	75.72	1,974,600	848,800	17.1
15/05/2012	76.81	75,361,300	78.83	78.87	76.56	1,422,200	2,869,725	-23.2
14/05/2012	78.84	88,501,900	81.58	82.09	78.55	2,664,700	2,539,000	3.6
11/05/2012	81.58	82,466,000	83.26	83.48	81.39	1,165,100	1,702,000	-4.7
10/05/2012	83.23	98,020,300	83.83	85.03	82.76	1,228,100	1,457,600	-2.7
09/05/2012	83.76	77,665,100	83.69	84.58	83.26	869,200	1,813,200	-10.1
08/05/2012	83.64	111,048,500	83.80	85.38	83.43	2,786,700	897,000	27.7
07/05/2012	83.79	93,138,900	80.98	83.80	81.27	3,427,100	1,273,300	20.0
04/05/2012	81.27	96,729,100	79.76	81.64	79.69	1,906,600	1,822,800	20.6
03/05/2012	79.69	86,981,100	79.24	79.73	78.16	2,011,300	1,475,500	8.1
02/05/2012	79.35	86,866,500	79.91	80.58	78.85	1,375,900	330,500	15.9
27/04/2012	79.86	65,600,500	78.75	80	78.63	2,041,500	360,800	14.5
26/04/2012	78.74	69,133,000	79.56	80.05	78.41	1,822,400	475,000	18.9
25/04/2012	79.55	80,086,600	78.65	79.92	78.57	1,655,500	605,000	16.7
24/04/2012	78.57	61,194,000	77.81	78.57	77.05	1,059,800	1,822,100	-7.5
23/04/2012	77.81	53,040,500	78.86	78.35	77.19	790,800	1,183,800	-5.3
20/04/2012	77.75	65,773,900	77.50	78.51	77.07	1,144,500	399,300	9.5
19/04/2012	77.50	95,753,500	79.34	79.33	77.16	1,042,600	1,150,500	-0.9
18/04/2012	79.33	104,277,600	79.91	80.70	79.15	965,900	490,000	1.9
17/04/2012	79.91	99,144,000	80.40	81.12	79.84	1,502,500	850,700	8.3
16/04/2012	80.37	88,467,900	78.39	80.45	78.14	1,338,500	776,700	2.4
13/04/2012	78.38	102,516,900	78.57	79.11	77.69	4,254,700	708,300	47.1
12/04/2012	78.54	114,194,800	77.53	79.53	77.51	649,600	671,400	-3.4
11/04/2012	77.51	93,658,800	75.42	77.51	75.41	1,118,400	1,448,600	-6.9
10/04/2012	75.41	82,912,200	76.27	76.88	75.14	946,100	485,740	6.5
09/04/2012	76.28	65,482,300	74.69	76.49	74.69	515,200	765,800	-2.0
06/04/2012	74.69	76,888,600	75.15	75.75	74.54	543,500	895,400	-6.1
05/04/2012	74.82	74,005,600	73.16	75.02	72.62	561,700	1,127,395	-7.5
04/04/2012	73.25	75,685,200	74.49	75.20	73.11	1,830,500	396,700	20.3
03/04/2012	74.49	63,143,900	72.21	74.59	72.17	1,346,250	397,450	12.7
30/03/2012	72.20	69,825,300	73.20	73.42	71.77	2,181,500	1,328,700	21.0
29/03/2012	73.20	92,393,200	75.54	76.27	73.02	3,245,800	605,800	47.5
28/03/2012	75.53	98,606,600	74.94	75.73	73.11	2,264,200	529,100	21.8
27/03/2012	74.95	116,352,700	77.73	78.06	74.95	3,436,317	744,417	34.2
26/03/2012	77.72	99,533,400	77.63	78.62	77.08	1,500,000	1,466,900	5.5
23/03/2012	77.57	113,601,200	76.14	77.76	76.11	1,175,100	2,640,900	-5.4
22/03/2012	76.11	99,228,700	75.70	76.45	75.21	1,100,300	704,800	6.7
21/03/2012	75.66	97,904,900	74.40	76.49	74.39	1,719,800	558,700	14.1
20/03/2012	74.39	74,582,100	72.96	74.64	72.90	1,081,200	737,000	3.8
19/03/2012	72.90	75,380,500	72.79	73.61	72.10	662,000	465,100	3.3
16/03/2012	72.76	98,099,000	72.21	73.70	72.19	1,391,000	7,955,900	-77.8
15/03/2012	72.19	111,389,300	69.29	72.23	68.63	11,842,300	7,697,900	202.5
14/03/2012	69.28	63,421,400	70.41	71.62	69.04	1,280,400	2,131,100	-7.3
13/03/2012	70.54	74,447,400	69.15	71.02	69.12	1,876,900	1,694,000	5.1
12/03/2012	69.26	51,882,000	71.57	71.56	68.96	1,438,000	2,941,300	-16.3
09/03/2012	71.56	65,277,400	71.93	73.33	70.19	1,113,400	397,300	12.2
08/03/2012	71.83	92,327,300	75.21	75.03	71.33	2,738,900	1,806,200	23.9
07/03/2012	75.03	114,741,300	75.58	76.11	73.46	5,093,200	1,903,500	33.2
06/03/2012	75.20	171,374,300	76.75	79.12	74.78	2,274,400	2,422,400	1.5
05/03/2012	75.78	32,874,600	72.75	75.78	71.72	617,400	1,870,900	-19.4
02/03/2012	71.72	71,193,800	70.72	71.77	69.58	1,032,900	1,313,100	-3.1
01/03/2012	69.58	62,164,600	68.69	69.66	67.88	1,286,400	835,300	5.2
29/02/2012	68.68	81,758,800	67.12	68.75	66.76	1,994,400	1,865,800	5.8
28/02/2012	67.09	131,997,400	69.19	69.73	66.74	2,801,400	620,300	30.0
27/02/2012	69.16	70,683,900	67.16	69.17	67.07	2,096,000	1,777,800	4.3
24/02/2012	67.07	82,329,600	66.84	68.33	66.78	1,453,300	2,501,310	-18.0
23/02/2012	66.78	72,978,600	65.70	66.80	65.11	1,489,900	695,200	4.9
22/02/2012	65.70	67,580,200	63.89	65.86	63.67	1,488,900	920,800	9.4
21/02/2012	63.89	77,719,400	64.65	65.94	63.57	1,771,500	1,556,900	4.5
20/02/2012	64.27	50,321,300	61.79	64.30	61.79	618,700	1,130,200	-5.9
17/02/2012	61.79	34,321,400	60.58	61.84	60.58	1,384,400	691,600	4.8
16/02/2012	60.58	29,306,900	60.20	60.69	59.82	1,644,500	1,464,600	1.0
15/02/2012	60.21	33,026,800	61.54	61.54	59.98	2,363,800	862,500	13.0
14/02/2012	61.54	32,577,000	61.04	61.87	60.86	1,399,500	528,600	8.5
13/02/2012	61.04	30,145,100	62.62	62.69	60.94	816,600	189,100	10.1
10/02/2012	62.69	43,063,900	63.82	64.41	62.48	1,151,300	285,200	11.2
09/02/2012	63.82	53,642,400	63.75	65.12	63.44	1,134,400	185,100	12.2
08/02/2012	63.74	35,297,700	62.50	63.80	62.31	1,070,600	317,800	9.2
07/02/2012	62.53	36,837,000	61.50	62.95	61.45	1,356,300	181,900	11.6
06/02/2012	61.49	32,895,400	61.86	62.38	61.18	645,300	110,600	6.6
03/02/2012	61.85	51,963,600	62.58	63.77	61.33	1,566,100	357,000	11.8
02/02/2012	62.57	30,604,700	60.62	62.60	60.47	812,500	308,000	4.7
01/02/2012	60.47	29,031,200	60.53	60.76	59.91	830,300	615,400	2.1
31/01/2012	60.59	34,254,300	59.34	61.29	59.34	1,265,400	272,000	9.2
30/01/2012	59.34	17,016,500	58.44	59.51	58.40	580,500	148,200	4.0
20/01/2012	58.44	22,002,000	58.41	59.06	58.32	1,116,200	17,500	9.6
19/01/2012	58.41	19,610,900	57.22	58.48	57.19	370,200	79,500	2.3
18/01/2012	57.22	11,385,500	56.54	57.23	56.50	891,300	89,600	6.0
17/01/2012	56.55	16,946,100	57	57.19	56.36	1,497,500	74,600	11.1
16/01/2012	57	21,617,400	56.26	57.22	56.27	440,600	658,340	0.1
13/01/2012	56.27	17,851,300	55.81	56.27	55.66	670,400	75,100	5.9
12/01/2012	55.81	14,476,000	55.88	56.09	55.53	1,147,000	87,600	10.0
11/01/2012	55.88	20,777,500	56.18	56.77	55.80	604,200	84,400	4.9
10/01/2012	56.15	19,099,000	55.27	56.27	55.21	237,400	67,500	0.8
09/01/2012	55.27	18,252,200	55.42	55.66	54.64	539,600	161,400	2.8
06/01/2012	55.43	20,030,300	55.89	56.21	55.03	513,500	158,700	4.3
05/01/2012	55.89	16,395,700	56.49	57.32	55.73	1,458,600	148,000	21.6
04/01/2012	56.43	16,125,000	56.61	56.79	56.23	808,600	152,800	4.9
03/01/2012	56.79	13,330,100	58.64	58.92	56.65	137,100	153,600	0.5
30/12/2011	58.74	26,382,800	57.62	58.98	57.61	379,600	149,600	1.5
29/12/2011	57.61	21,656,800	58.16	58.76	57.22	694,200	647,300	2.0
28/12/2011	58.15	26,097,100	56.64	58.21	56.70	434,900	263,200	2.1
27/12/2011	56.70	25,501,000	57.20	57.70	56.37	960,700	337,200	5.1
26/12/2011	57.17	20,076,300	57.80	58.48	56.96	468,000	265,700	2.4
23/12/2011	58	23,395,500	58.41	58.74	57.60	721,100	295,700	5.3
22/12/2011	58.42	25,587,400	59.77	59.98	58.23	1,782,500	361,100	13.1
21/12/2011	59.79	17,856,500	59.25	60.13	59.20	994,200	75,400	8.7

Page:
<<
36
37
38
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH