Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2011	59.33	23,505,700	60.16	60.52	59.18	1,532,900	409,500	12.4
19/12/2011	60.19	19,716,400	59.56	60.89	59.83	1,619,700	358,400	12.3
16/12/2011	59.83	23,938,700	58.74	60.10	58.90	2,203,700	461,900	16.7
15/12/2011	58.90	29,898,100	59.64	59.64	58.07	2,263,500	409,300	17.1
14/12/2011	59.64	31,937,700	60.62	60.83	59.47	1,238,200	605,300	6.2
13/12/2011	60.62	21,696,200	61.35	61.39	60.56	677,900	529,500	2.1
12/12/2011	61.36	23,282,000	61.73	62.23	61.34	588,000	612,500	0.0
09/12/2011	61.73	23,361,000	62.59	62.60	61.72	383,900	195,200	1.2
08/12/2011	62.59	23,237,400	62.51	62.84	62.06	6,700	604,300	-6.2
07/12/2011	62.51	22,897,500	62.79	62.93	62.43	400,100	958,800	-5.6
06/12/2011	62.78	34,800,300	63.49	63.84	62.61	1,002,900	715,300	2.5
05/12/2011	63.47	39,688,600	61.69	63.55	61.68	451,700	1,023,700	-8.1
02/12/2011	61.68	20,855,700	61.13	61.73	61.09	62,100	150,200	-0.7
01/12/2011	61.18	19,185,900	60.48	61.72	60.47	109,300	161,500	0.0
30/11/2011	60.47	16,402,100	61.38	61.61	60.40	52,900	434,900	-3.5
29/11/2011	61.38	19,404,600	61.91	62.34	61.27	133,700	258,100	-0.3
28/11/2011	61.91	28,780,900	61.14	62.40	61.12	332,500	1,028,700	-5.7
25/11/2011	61.15	16,757,200	61.27	61.32	60.80	79,100	213,080	-0.6
24/11/2011	61.27	16,977,300	62.12	62.13	61.25	169,700	368,100	-2.2
23/11/2011	62.10	22,245,600	61.71	62.51	61.64	418,200	2,348,600	-16.9
22/11/2011	61.74	19,426,500	61.67	61.84	61.15	769,400	225,200	3.3
21/11/2011	61.68	15,590,100	62.34	62.42	61.56	181,100	492,300	-2.6
18/11/2011	62.18	22,191,100	62.87	63.09	61.97	786,161	438,561	3.4
17/11/2011	62.88	20,227,300	64.11	64.25	62.86	328,800	43,600	1.5
16/11/2011	64.14	28,704,000	63.07	64.17	62.85	1,168,700	88,000	9.3
15/11/2011	63.06	21,675,700	62.46	63.06	62.38	841,800	378,700	4.8
14/11/2011	62.45	28,847,400	63.60	63.65	62.41	439,600	196,000	3.0
11/11/2011	63.60	19,471,000	63.82	64.32	63.55	201,400	224,100	0.3
10/11/2011	63.82	25,996,900	64.58	64.60	63.71	85,600	306,000	-1.1
09/11/2011	64.60	19,917,700	65.13	65.53	64.52	101,500	115,200	-0.1
08/11/2011	65.13	21,570,000	65.01	65.27	64.49	122,600	177,000	-0.8
07/11/2011	65.02	25,679,900	65.93	66.21	64.81	496,800	582,200	-2.2
04/11/2011	65.97	24,013,400	66.43	67.02	65.83	461,200	744,700	-3.0
03/11/2011	66.43	25,561,100	67.15	67.53	66.19	164,700	244,800	-1.4
02/11/2011	67.14	30,153,800	68.51	68.52	66.94	218,200	2,293,800	-14.7
01/11/2011	68.52	34,995,600	70.22	70.22	68.49	574,300	362,600	2.3
31/10/2011	70.21	55,006,400	70.34	71.39	69.70	1,105,500	470,100	7.3
28/10/2011	69.94	48,634,100	67.79	70.03	67.78	582,000	1,029,900	-6.7
27/10/2011	67.78	16,279,800	67.97	68.24	67.63	355,800	253,000	1.3
26/10/2011	67.97	18,901,000	67.73	67.97	67.51	841,400	162,100	8.4
25/10/2011	67.72	19,552,800	68.45	68.54	67.67	638,800	157,500	5.6
24/10/2011	68.43	24,484,700	69.14	69.74	68.41	1,144,200	135,400	11.4
21/10/2011	69.13	30,595,900	67.70	69.13	67.72	489,900	670,380	-4.9
20/10/2011	67.72	16,809,100	67.92	68.30	67.70	278,200	418,700	-2.9
19/10/2011	67.93	21,264,500	67.80	68.22	67.47	229,200	159,500	0.2
18/10/2011	67.81	27,104,800	68.47	68.50	67.71	368,900	1,788,300	-14.5
17/10/2011	68.46	21,105,800	69.19	69.55	68.44	113,600	257,000	-0.8
14/10/2011	69.19	23,323,200	69.11	69.72	68.98	84,500	179,600	-0.7
13/10/2011	69.11	27,179,600	69.48	69.84	68.75	138,500	452,100	-3.3
12/10/2011	69.48	42,137,200	71.08	70.93	69.35	318,500	410,700	-0.4
11/10/2011	70.93	22,444,700	70.58	71.66	70.46	119,700	568,700	-5.4
10/10/2011	70.46	23,318,400	71.50	71.50	70.43	97,800	31,500	0.9
07/10/2011	71.50	29,057,800	72.12	72.32	71.26	985,600	565,600	4.8
06/10/2011	72.10	32,727,000	70.34	72.11	70.34	463,600	814,600	-5.3
05/10/2011	70.34	29,721,200	70.46	71.21	70.33	458,400	729,900	-2.2
04/10/2011	70.46	30,930,800	70.38	70.70	69.62	310,800	513,200	-2.2
03/10/2011	70.38	32,744,400	71.33	71.53	70.10	526,700	790,000	-3.0
30/09/2011	71.34	30,294,800	72.10	72.47	71.33	346,000	356,600	-0.2
29/09/2011	72.09	50,764,000	73.59	73.68	71.84	568,600	559,900	0.5
28/09/2011	73.58	33,243,000	73.34	74.53	73.34	415,400	290,610	3.0
27/09/2011	73.34	40,060,400	73.40	74.06	72.95	1,744,000	1,721,881	-1.5
26/09/2011	73.40	32,231,100	74.59	75.07	73.37	174,900	387,500	-3.0
23/09/2011	74.58	33,164,700	75.45	75.44	74.45	270,600	424,600	-3.6
22/09/2011	75.44	40,667,000	74.60	75.55	74.39	868,330	943,130	-0.3
21/09/2011	74.60	38,680,300	74.40	75.29	73.89	671,000	952,500	-1.9
20/09/2011	74.38	37,583,900	76.03	76.03	74.21	475,400	685,500	-3.2
19/09/2011	76.01	34,834,800	74.91	76.08	74.48	878,700	393,800	4.3
16/09/2011	74.88	50,265,900	76.38	77.15	74.75	1,302,000	611,500	9.4
15/09/2011	76.37	61,546,100	77.37	77.55	75.98	698,400	290,300	5.6
14/09/2011	77.33	90,317,800	79.34	80.01	77.29	888,600	1,467,900	-9.6
13/09/2011	79.25	58,968,000	78.53	79.98	78.53	601,000	474,700	-0.4
12/09/2011	78.53	65,187,000	76.78	78.68	76.71	793,400	602,300	-0.8
09/09/2011	76.78	56,779,900	76.94	77.41	76.22	1,081,000	388,900	9.3
08/09/2011	76.94	65,709,900	76.75	78.63	76.55	1,043,400	689,300	5.3
07/09/2011	76.75	57,521,600	73.80	76.78	73.77	946,500	1,681,800	-12.1
06/09/2011	73.77	48,665,100	75.11	75.11	73.18	1,439,900	672,500	10.0
05/09/2011	75.11	61,292,500	75.73	76.69	74.94	790,300	1,026,700	-3.1
01/09/2011	75.36	51,560,900	73.08	75.39	73.18	954,200	865,900	1.7
31/08/2011	73.19	61,017,400	72.68	73.85	72.42	2,125,900	1,076,500	10.3
30/08/2011	72.56	63,207,800	71.33	73.58	71.33	333,400	1,291,400	-13.8
29/08/2011	71.33	49,442,100	69.25	71.33	69.25	865,600	1,602,800	-7.2
26/08/2011	69.25	28,974,900	69.80	69.89	68.91	292,300	464,400	-2.3
25/08/2011	69.75	37,175,000	69.10	69.81	68.81	695,300	207,500	6.8
24/08/2011	69.08	37,031,900	69.44	70.45	68.59	625,900	486,700	3.2
23/08/2011	69.43	46,938,400	69.98	70.58	69.31	1,411,200	1,907,400	-4.5
22/08/2011	69.92	32,045,600	67.53	69.94	67.53	545,600	1,356,500	-10.1
19/08/2011	67.53	35,618,900	68.30	68.31	67.37	406,400	1,011,400	-7.3
18/08/2011	68.31	42,230,500	67.41	68.76	67.41	1,315,000	534,900	10.3
17/08/2011	67.41	40,212,500	65.83	67.46	65.83	1,229,600	1,161,700	0.7
16/08/2011	65.83	14,291,700	65.78	66.09	65.57	390,000	346,100	-0.1
15/08/2011	65.78	13,008,100	66.03	66.09	65.65	348,200	604,200	-3.8
12/08/2011	66.02	16,780,200	65.78	66.15	65.69	132,500	289,400	-0.5
11/08/2011	65.82	18,996,700	66.63	66.62	65.69	669,400	598,300	1.5
10/08/2011	66.62	23,189,800	65.63	66.82	65.63	299,700	525,600	-1.8
09/08/2011	65.63	31,670,400	67.33	67.32	65.40	347,400	349,600	0.2
08/08/2011	67.32	20,030,000	68.55	68.68	67.19	194,900	1,043,100	-9.4
05/08/2011	68.54	27,331,000	68.84	69.11	68.05	1,744,300	1,462,900	5.4
04/08/2011	68.83	25,830,000	67.23	68.90	67.27	487,500	726,300	-2.2
03/08/2011	67.45	19,090,900	67.35	67.54	66.64	128,700	27,400	1.1
02/08/2011	67.35	23,481,300	68.60	68.61	67.22	693,600	1,795,000	-9.3

Page:
<<
37
38
39
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH