Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/12/2018	52.82	24,106,002	52.66	53.11	52.45	2,601,200	466,030	90.7
27/12/2018	52.58	19,377,509	52.20	52.65	52.20	6,399,400	186,610	129.8
26/12/2018	52.18	28,571,552	51.98	52.19	51.82	2,184,043	1,486,710	28.0
25/12/2018	51.87	15,665,007	52.43	52.45	51.11	609,810	340,210	13.1
24/12/2018	52.46	32,962,488	52.75	52.82	52.35	1,032,310	691,671	20.5
21/12/2018	52.75	22,235,739	52.72	52.75	52.43	4,092,860	7,561,590	-24.2
20/12/2018	52.73	11,346,817	52.65	52.82	52.50	4,396,425	1,144,840	361.0
19/12/2018	52.69	23,846,148	52.61	52.76	52.30	647,700	678,800	7.5
18/12/2018	52.60	19,943,526	52.84	52.84	52.16	1,018,840	604,810	28.4
17/12/2018	52.83	13,963,387	53.46	53.54	52.75	966,100	833,606	8.7
14/12/2018	53.46	11,113,597	53.86	53.94	53.38	1,401,100	914,555	16.4
13/12/2018	53.87	16,162,343	53.58	53.87	53.49	1,452,080	502,578	33.7
12/12/2018	53.58	12,431,778	53.29	53.59	53.24	1,886,700	1,740,331	7.5
11/12/2018	53.29	14,459,024	53.36	53.45	53.06	654,300	787,451	0.1
10/12/2018	53.34	9,434,807	53.78	53.81	53.26	880,800	839,200	3.8
07/12/2018	53.78	23,369,183	53.35	53.78	53.30	1,385,341	929,880	25.5
06/12/2018	53.35	15,762,483	53.28	53.50	53.09	1,063,410	1,879,995	-3.8
05/12/2018	53.37	24,612,407	53.36	53.38	52.86	1,538,580	746,800	27.4
04/12/2018	53.36	15,573,557	53.06	53.36	52.98	1,032,000	804,000	13.2
03/12/2018	53.06	13,878,857	52.38	53.09	52.30	1,308,290	1,865,345	20.6
30/11/2018	52.36	13,434,912	52.28	52.49	52.07	1,275,615	551,371	33.3
29/11/2018	52.29	12,611,627	52.13	52.51	52.13	1,247,000	685,703	20.8
28/11/2018	52.15	9,743,049	52.15	52.26	52.04	1,722,740	996,100	27.1
27/11/2018	52.13	17,763,570	52.12	52.42	52	1,479,800	1,070,970	50.0
26/11/2018	52.10	12,943,408	51.86	52.16	51.78	915,200	259,700	12.0
23/11/2018	51.87	16,534,489	52.19	52.25	51.82	595,920	274,300	10.1
22/11/2018	52.15	14,508,238	52.11	52.37	51.97	589,000	732,033	-0.1
21/11/2018	52.06	7,879,980	52.06	52.08	51.51	212,308	249,500	1.3
20/11/2018	52.06	12,977,355	52.37	52.39	51.67	306,811	562,650	2.1
19/11/2018	52.39	8,073,943	51.99	52.39	51.75	337,200	752,010	-1.0
16/11/2018	52.01	17,582,772	51.25	52.01	51.24	1,206,580	1,574,300	2.5
15/11/2018	51.25	10,832,748	51.24	51.45	51.09	293,900	630,700	-9.1
14/11/2018	51.23	13,128,362	51.33	51.57	51.09	583,600	388,700	11.4
13/11/2018	51.45	18,493,482	51.66	51.66	51.15	3,834,400	3,888,470	-0.5
12/11/2018	51.65	11,914,494	51.59	51.70	51.30	944,020	140,800	17.3
09/11/2018	51.59	11,783,221	51.99	52.13	51.48	424,240	242,200	4.8
08/11/2018	52	11,823,676	51.59	52.04	51.56	1,915,148	1,701,000	6.8
07/11/2018	51.56	10,052,916	51.63	51.72	51.41	56,600	454,578	-6.6
06/11/2018	51.63	10,180,696	51.55	51.95	51.53	507,340	1,471,075	-11.3
05/11/2018	51.54	6,764,693	51.72	51.76	51.39	543,800	463,100	12.0
02/11/2018	51.74	13,847,870	51.32	51.78	51.22	1,262,863	1,314,700	4.6
01/11/2018	51.30	10,160,306	51.77	51.89	51.26	1,660,258	1,525,050	15.9
31/10/2018	51.78	15,543,782	51.20	51.78	51.10	1,008,028	1,603,713	-6.0
30/10/2018	51.20	7,882,863	50.99	51.20	50.81	692,700	452,000	11.4
29/10/2018	50.93	14,549,434	51.12	51.35	50.89	793,400	196,800	15.6
26/10/2018	51.12	11,758,675	51.26	51.63	51.06	1,085,700	1,025,600	-3.5
25/10/2018	51.28	17,679,184	51.48	51.48	50.77	1,798,200	321,600	38.6
24/10/2018	51.50	13,133,652	52.05	52.22	51.43	572,100	612,725	6.2
23/10/2018	52.05	13,797,927	52.42	52.51	51.67	556,720	199,600	13.0
22/10/2018	52.42	12,969,738	52.46	52.77	52.40	696,500	4,671,580	-171.4
19/10/2018	52.47	16,704,861	52.69	52.70	52.22	664,710	1,791,800	-30.5
18/10/2018	52.70	11,304,460	52.96	53.04	52.57	991,820	1,398,610	-21.1
17/10/2018	52.98	21,786,651	52.77	53.27	52.77	2,583,300	3,197,100	-14.8
16/10/2018	52.76	12,199,884	52.40	52.90	52.40	1,899,340	2,427,710	-13.4
15/10/2018	52.40	12,065,101	52.75	52.76	52.32	1,802,766	493,250	15.3
12/10/2018	52.75	22,259,173	52.03	52.85	51.54	2,257,825	1,068,782	28.4
11/10/2018	52.04	36,081,913	53.82	53.82	51.60	1,578,070	750,065	25.2
10/10/2018	53.82	18,973,248	53.68	54.12	53.68	687,900	483,380	0.6
09/10/2018	53.70	15,394,653	53.63	53.82	53.54	807,210	332,116	13.4
08/10/2018	53.67	18,285,984	54.03	54.13	53.48	806,300	800,000	2.3
05/10/2018	54.03	23,119,325	54.54	54.60	53.94	2,132,530	2,218,400	2.3
04/10/2018	54.54	27,094,334	54.40	54.64	54.33	2,132,530	2,218,400	2.3
03/10/2018	54.40	30,741,892	54.20	54.45	54.17	1,374,260	820,940	17.0
02/10/2018	54.20	73,632,232	54.17	54.37	54.03	53,107,007	52,136,142	10.9
01/10/2018	54.13	28,791,347	54.23	54.54	54.12	1,161,427	2,897,107	-30.2
28/09/2018	54.20	47,511,616	54.19	54.35	54.03	3,490,975	2,450,570	9.8
27/09/2018	54.19	21,456,929	54.04	54.23	53.87	610,850	849,100	-12.4
26/09/2018	54.04	26,711,584	53.98	54.18	53.86	1,541,856	656,493	-10.8
25/09/2018	53.99	23,569,466	53.66	54.07	53.60	1,068,800	1,073,160	15.4
24/09/2018	53.66	21,949,009	53.50	53.72	53.35	789,805	1,833,440	-14.8
21/09/2018	53.48	37,827,764	52.93	53.48	52.90	3,150,600	1,668,906	37.6
20/09/2018	52.98	30,988,860	52.52	53.01	52.47	3,127,400	1,892,825	27.5
19/09/2018	52.45	31,050,335	51.98	52.54	51.95	1,535,320	3,647,720	-37.7
18/09/2018	51.97	24,554,152	51.82	51.98	51.66	2,373,130	1,776,610	15.9
17/09/2018	51.82	15,425,481	51.96	52.04	51.77	1,197,600	2,322,008	-17.2
14/09/2018	51.94	22,395,515	51.73	51.94	51.71	1,335,322	1,176,423	7.6
13/09/2018	51.72	19,692,112	51.43	51.78	51.36	1,489,100	1,740,000	1.1
12/09/2018	51.45	19,621,764	51.46	51.66	51.36	1,413,600	2,132,000	-7.5
11/09/2018	51.45	30,461,769	51.04	51.45	50.96	3,973,010	3,388,630	10.5
10/09/2018	51.03	22,439,142	51	51.16	50.89	2,159,300	1,785,000	1.2
07/09/2018	51	15,320,738	50.90	51.16	50.86	1,967,610	640,200	25.9
06/09/2018	50.90	9,739,715	50.97	51.05	50.82	902,153	417,100	9.3
05/09/2018	50.97	12,295,314	51.55	51.55	50.85	1,059,805	884,526	3.8
04/09/2018	51.54	12,700,125	51.85	51.88	51.43	849,222	584,120	4.5
31/08/2018	51.85	20,671,031	51.78	52.01	51.68	2,302,230	717,904	20.4
30/08/2018	51.77	15,082,895	51.32	51.78	51.32	1,552,864	1,325,363	8.3
29/08/2018	51.32	16,009,620	51.29	51.54	51.19	1,411,210	2,101,774	-12.5
28/08/2018	51.27	22,504,781	51.54	51.69	51.06	840,870	686,380	12.9
27/08/2018	51.54	14,906,070	51.59	52.08	51.50	836,300	2,085,100	-17.4
24/08/2018	51.59	13,781,148	51.41	51.59	51.24	467,000	704,094	-4.4
23/08/2018	51.41	13,152,850	51.59	51.72	51.33	4,218,160	4,742,446	-1.5
22/08/2018	51.60	13,294,141	51.39	51.62	51.37	598,420	1,514,410	-10.6
21/08/2018	51.39	16,248,798	51.43	51.55	51.24	764,949	1,460,190	1.0
20/08/2018	51.37	17,696,755	51.46	51.79	51.19	4,936,420	4,321,300	27.4
17/08/2018	51.46	13,916,634	51.38	51.69	51.32	1,993,270	1,057,290	29.4
16/08/2018	51.38	15,980,937	51.38	51.47	51.01	1,642,000	1,297,910	25.0
15/08/2018	51.37	17,416,438	51.69	52.15	51.28	1,298,200	1,297,300	8.7
14/08/2018	51.68	18,823,939	51.62	51.95	51.43	1,295,400	1,038,050	16.8
13/08/2018	51.62	39,347,058	51.35	51.80	51.20	2,114,200	1,690,300	10.5
10/08/2018	51.36	18,113,390	51.46	51.51	51.12	1,070,800	564,900	14.7

Page:
<<
18
19
20
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH