Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/05/2012	442.58	69,652,870	449.77	453.72	442.58	7,600,955	10,570,605	-89.3
16/05/2012	449.91	83,065,900	455.75	458.57	446.38	5,816,760	7,054,360	-54.9
15/05/2012	455.65	91,695,260	462.97	467.63	455.47	5,583,399	9,377,690	-105.2
14/05/2012	469.69	88,313,720	477.73	483.15	469.69	4,580,080	6,928,370	-59.9
11/05/2012	480.10	110,416,050	487.68	488.13	479.87	7,774,400	4,307,220	78.8
10/05/2012	486.07	124,478,310	490.03	491.35	482.68	5,942,810	6,026,170	-8.6
09/05/2012	487.62	109,813,000	488.19	490.49	485.33	5,756,610	3,206,360	34.3
08/05/2012	488.07	126,988,850	488.60	492.44	486.25	8,603,761	5,626,311	49.1
07/05/2012	486.31	92,055,910	481.95	486.31	481.05	5,628,860	4,061,000	43.0
04/05/2012	476.32	97,867,600	470.53	477.72	470.53	9,325,980	2,282,410	134.3
03/05/2012	468.80	100,543,120	470.54	473.07	465	5,026,450	3,296,270	37.5
02/05/2012	472.46	114,884,980	476.02	478.44	471.07	7,724,610	3,249,080	108.9
27/04/2012	473.77	80,076,110	473.43	475.22	470.43	2,868,880	2,383,580	-2.4
26/04/2012	470.21	89,707,640	472.82	475.44	470.21	6,735,091	5,264,831	27.7
25/04/2012	472.87	83,805,110	471.39	473.22	468.89	3,969,300	4,341,050	0.1
24/04/2012	465.65	69,115,350	465.67	466.23	460.60	4,917,430	6,630,020	-26.1
23/04/2012	465.17	60,229,240	466.80	469.20	464.61	4,574,090	3,741,300	17.6
20/04/2012	465.72	82,431,400	467.40	470.50	462.91	4,333,660	3,373,690	29.3
19/04/2012	467.08	119,923,140	470.81	473.31	465.29	7,527,050	20,618,344	-298.8
18/04/2012	472.16	119,699,530	475.10	478.87	471.36	5,733,210	24,865,940	-504.0
17/04/2012	472.84	95,743,250	471.54	474.92	467.58	7,277,640	4,564,180	60.3
16/04/2012	468.26	81,922,480	465.06	470.70	461.76	5,614,180	4,033,000	21.5
13/04/2012	462.52	118,550,280	467.48	468.38	462.52	13,402,030	4,408,570	152.5
12/04/2012	465.26	97,343,440	462.22	468.14	460.79	9,735,850	6,262,980	68.0
11/04/2012	458.74	88,529,490	457.56	458.74	452.69	5,753,380	4,888,920	18.1
10/04/2012	450.85	80,453,480	451.01	455.86	448.91	4,649,980	3,838,280	13.1
09/04/2012	450.73	63,077,480	450.55	452.06	448.17	2,874,510	2,622,160	-7.6
06/04/2012	447.44	69,734,180	447.08	450.23	445.87	2,593,380	14,641,960	-263.0
05/04/2012	444.93	55,823,460	439	445.80	436.67	2,215,660	5,022,260	-75.6
04/04/2012	439.77	48,957,860	446.02	447.02	439.27	3,539,930	1,548,260	30.9
03/04/2012	445.77	54,047,250	440.95	446.14	440.23	3,092,180	2,728,050	5.5
30/03/2012	441.03	61,661,900	442.57	443.74	437.62	6,422,160	2,663,370	89.1
29/03/2012	439.63	71,130,040	449.01	449.01	439.47	5,235,810	3,400,510	35.3
28/03/2012	446.32	76,397,450	443.20	447.14	437.05	9,008,500	2,391,770	414.7
27/03/2012	445.90	115,772,320	459.30	445.90	445.90	8,967,280	4,723,660	91.7
26/03/2012	459.26	89,726,030	458.21	459.26	451.46	6,691,180	2,610,290	94.5
23/03/2012	454.10	85,360,500	448.93	455.16	448.85	9,113,970	3,878,940	93.4
22/03/2012	445.67	76,082,270	442.77	448.92	442.44	5,984,810	3,694,850	39.1
21/03/2012	445.77	95,897,770	443.43	450.25	443.13	9,301,060	5,513,900	75.4
20/03/2012	440.29	56,347,500	435.20	441.73	435.20	8,215,871	3,928,901	97.4
19/03/2012	438.07	51,449,420	435.82	440.92	433.60	8,062,400	4,193,270	93.2
16/03/2012	438.52	105,559,940	449.66	450.32	438.52	20,036,646	26,620,051	-48.3
15/03/2012	441.85	88,589,620	433.47	442.55	430.39	26,551,400	11,145,070	461.5
14/03/2012	433.86	59,926,960	435.73	437.23	429.22	14,013,530	6,659,410	172.6
13/03/2012	429.39	58,475,180	429.73	433.66	427.76	6,508,130	7,403,440	-23.9
12/03/2012	428.02	68,630,700	429.83	432.61	423.43	12,671,310	10,107,500	43.0
09/03/2012	432.11	71,638,930	429.20	435.27	424.43	7,764,720	4,998,620	69.9
08/03/2012	431.66	83,407,280	436.44	443.50	431.66	8,477,500	5,943,610	63.4
07/03/2012	444.02	97,945,750	442.74	444.25	433.69	11,092,850	6,947,760	95.1
06/03/2012	445	143,229,740	465.63	468.15	444.99	5,724,290	19,444,944	-369.4
05/03/2012	457.21	65,544,530	448.66	459.80	448.66	5,724,290	19,444,944	-369.4
02/03/2012	439.60	74,979,590	432.32	439.60	431.79	7,562,990	4,912,280	44.8
01/03/2012	427.95	58,982,220	426.48	427.95	422.65	9,040,320	24,948,353	-392.3
29/02/2012	423.64	69,107,950	420.02	423.64	418.01	15,400,223	9,683,223	158.5
28/02/2012	422.22	84,449,500	429.26	431.11	421.65	9,277,820	3,428,070	114.5
27/02/2012	428.41	61,428,800	426.03	430.75	425.66	7,425,830	6,306,830	14.2
24/02/2012	423.43	68,663,810	427.10	429.42	423.43	11,494,720	5,653,890	101.9
23/02/2012	423.89	60,216,010	419.49	423.89	416.45	10,193,980	4,419,310	90.8
22/02/2012	418.41	47,041,290	410.63	418.41	410.63	5,209,170	2,687,470	42.4
21/02/2012	410.91	56,654,590	421.81	422.19	410.32	5,630,180	3,309,360	44.0
20/02/2012	413.98	42,285,070	409.83	414.50	408.98	3,259,590	2,338,890	36.6
17/02/2012	403.30	29,820,360	397.98	403.30	397.98	4,975,080	2,048,420	35.2
16/02/2012	396.51	31,249,860	395.20	398.44	393.66	4,921,190	4,310,440	7.0
15/02/2012	397.41	29,091,950	398.61	400.66	394.38	5,133,900	1,551,370	55.5
14/02/2012	400.26	28,107,570	391.08	400.26	391.08	5,015,687	2,089,300	55.3
13/02/2012	395.54	28,103,480	402.37	405.02	395.54	5,313,319	2,720,189	53.2
10/02/2012	405.02	45,896,610	410.11	409.97	403.65	8,146,460	2,710,880	111.2
09/02/2012	411.39	41,021,360	412.98	414.60	409.18	6,317,570	2,781,610	67.1
08/02/2012	409.53	41,644,860	403.74	409.74	401.51	7,980,990	3,102,970	109.2
07/02/2012	401.08	32,063,940	400.43	402.50	396.02	3,844,450	2,633,656	23.8
06/02/2012	399.73	28,639,550	402.36	402.38	394.91	2,854,860	1,242,930	37.9
03/02/2012	401.74	55,293,290	408.95	411.38	401.74	17,032,310	2,239,820	290.3
02/02/2012	401.61	39,209,510	393.89	401.61	393.82	3,231,300	3,080,820	26.0
01/02/2012	390.67	30,800,590	388.70	390.67	383.05	4,273,480	2,586,200	52.6
31/01/2012	387.97	37,141,730	390.43	393.92	387.97	4,543,600	2,161,830	74.8
30/01/2012	384.94	18,491,240	375.10	384.94	373.10	3,621,350	1,687,380	49.8
20/01/2012	373	20,282,210	378.07	378.07	373	4,518,317	4,724,364	-242.8
19/01/2012	373.43	19,593,160	363.15	373.43	363.04	3,262,451	1,491,850	40.4
18/01/2012	362.66	13,022,720	360.81	363.30	360.47	2,129,430	846,850	15.3
17/01/2012	358.86	16,112,970	357.52	363.50	357.10	4,383,640	921,270	103.9
16/01/2012	357.87	20,302,930	356.77	360.08	355.97	3,126,090	6,715,800	-451.7
13/01/2012	354.33	16,398,250	349.31	354.33	349.31	3,001,950	984,100	38.7
12/01/2012	348.11	18,662,540	347.78	349.44	347.22	3,827,820	2,871,900	32.4
11/01/2012	347.43	20,793,880	347.98	349.45	346.71	2,853,780	1,751,930	32.7
10/01/2012	344.68	24,725,890	336.84	345.25	336.84	4,123,750	7,142,680	-36.2
09/01/2012	339.32	19,198,950	334.93	339.32	332.28	2,203,010	105,894,025	-1,656.5
06/01/2012	336.73	19,779,270	340.19	340.19	336.49	2,419,150	4,202,519	-42.3
05/01/2012	340.94	17,221,570	346.42	347.13	340.94	2,163,840	2,734,380	-7.9
04/01/2012	348.84	19,643,360	349.22	349.92	348.24	2,883,798	2,735,178	4.7
03/01/2012	350	13,737,030	351.37	354.02	349.31	1,585,420	2,761,880	-12.8
30/12/2011	351.55	26,441,080	351.83	352.46	348.30	4,537,320	3,547,780	22.0
29/12/2011	350.51	21,775,300	349.06	350.51	347.39	2,795,386	2,564,038	5.4
28/12/2011	350.66	26,615,560	347.59	351.34	347.17	2,560,090	6,360,030	-48.2
27/12/2011	347.80	26,464,690	348.42	348.83	346.48	5,259,850	20,953,590	-254.6
26/12/2011	352.68	19,421,120	356.15	356.15	349.70	2,951,708	7,134,098	-54.9
23/12/2011	356.21	21,736,880	352.48	356.97	352.21	2,006,580	2,351,710	22.7
22/12/2011	360.37	31,386,790	366.68	366.78	359.12	4,851,430	9,532,820	39.4
21/12/2011	367.72	23,306,380	368.80	369.48	366.96	3,573,895	18,333,665	-709.7
20/12/2011	365.67	21,369,910	365.50	369.09	363.22	4,212,420	4,373,790	1.2
19/12/2011	367.40	20,977,830	365.71	367.95	364.73	6,389,480	4,400,320	58.1

Page:
<<
36
37
38
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH