Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/08/2018	51.46	24,398,442	51.28	51.47	51.22	1,666,400	2,091,904	1.8
08/08/2018	51.28	20,847,306	50.75	51.31	50.72	2,438,150	2,125,800	23.9
07/08/2018	50.77	14,723,956	50.71	50.87	50.66	2,041,733	873,800	22.4
06/08/2018	50.72	17,338,924	50.61	50.90	50.42	1,573,600	1,383,400	21.7
03/08/2018	50.62	24,246,890	50.17	50.79	50.12	2,934,818	4,289,200	-12.1
02/08/2018	50.17	22,591,714	50.29	50.30	49.92	1,125,300	1,490,700	5.4
01/08/2018	50.29	20,189,109	50.47	50.50	50.09	1,283,550	1,223,400	14.5
31/07/2018	50.47	17,872,745	50.28	50.62	50.09	1,358,100	1,535,700	2.3
30/07/2018	50.28	15,958,516	50.07	50.28	49.96	543,756	1,224,000	-8.5
27/07/2018	49.97	17,066,838	49.81	50.11	49.78	1,789,910	887,690	15.4
26/07/2018	49.82	11,156,387	49.87	49.92	49.65	1,098,300	1,126,716	11.0
25/07/2018	49.92	16,969,804	50.04	50.26	49.89	1,019,700	699,050	11.9
24/07/2018	50.04	15,648,052	50.26	50.31	49.90	1,193,038	814,426	8.1
23/07/2018	50.26	19,872,362	50.55	50.67	50.19	548,147	881,000	-4.3
20/07/2018	50.55	18,999,667	50.58	50.62	50.22	694,100	7,868,849	-145.1
19/07/2018	50.58	16,229,555	50.14	50.89	50.13	1,944,400	1,921,200	0.3
18/07/2018	50.15	13,687,254	49.41	50.15	49.41	593,100	2,432,301	-32.1
17/07/2018	49.41	8,547,857	49.30	49.42	48.96	306,000	359,200	-0.8
16/07/2018	49.29	10,521,150	49.26	49.60	49.15	200,100	515,100	-2.7
13/07/2018	49.26	10,771,244	48.82	49.28	48.82	596,141	902,800	6.8
12/07/2018	48.82	12,656,707	48.87	49	48.59	1,154,700	1,132,305	0.9
11/07/2018	48.87	16,929,149	49.54	49.55	48.75	1,020,967	600,800	13.2
10/07/2018	49.55	16,943,231	49.31	49.76	49.27	1,782,900	2,970,601	-2.6
09/07/2018	49.31	10,937,867	49.64	50.04	49.23	794,880	2,597,822	-22.8
06/07/2018	49.64	15,014,816	49.30	49.70	48.88	1,499,482	1,770,900	4.4
05/07/2018	49.25	12,401,603	50.01	50.41	49.05	1,497,500	2,137,948	-6.3
04/07/2018	50	9,690,752	49.94	50.17	49.76	611,300	2,804,800	-25.2
03/07/2018	49.97	15,237,074	50.83	51	49.69	918,642	2,329,616	-11.7
02/07/2018	50.83	9,969,921	51.97	51.99	50.70	2,243,437	486,000	43.2
29/06/2018	51.97	11,708,313	51.65	51.97	51.32	1,209,320	1,109,200	15.1
28/06/2018	51.64	18,152,209	51.95	52.12	51.50	800,807	1,156,000	11.9
27/06/2018	51.95	9,827,774	52.15	52.37	51.81	799,513	1,221,000	11.3
26/06/2018	52.14	13,779,511	52.02	52.22	51.79	1,826,600	1,436,730	5.8
25/06/2018	52.02	13,935,884	51.80	52.27	51.77	826,710	999,455	10.8
22/06/2018	51.80	10,534,115	51.79	51.91	51.43	924,072	1,766,653	-1.1
21/06/2018	51.78	13,912,224	52.02	52.06	51.54	1,833,100	1,303,600	12.2
20/06/2018	52.02	26,598,371	51.67	52.05	51.61	1,244,110	1,578,285	0.3
19/06/2018	51.67	27,339,188	52.55	52.69	51.11	396,111	1,638,892	-14.9
18/06/2018	52.55	9,691,926	53.06	53.06	52.30	753,110	1,950,035	-3.3
15/06/2018	53.07	10,820,028	53.10	53.26	52.88	616,910	1,380,628	-7.7
14/06/2018	53.10	8,822,657	53.19	53.34	52.83	1,578,940	1,603,947	4.0
13/06/2018	53.19	8,717,839	52.99	53.26	52.85	0	0	0
12/06/2018	52.99	15,316,831	53.64	53.72	52.82	457,848	441,000	3.5
11/06/2018	53.63	10,087,537	53.81	53.89	53.49	473,390	553,330	8.0
08/06/2018	53.81	21,634,522	53.77	54.01	53.55	648,100	1,340,600	-6.6
07/06/2018	53.77	11,737,287	53.71	54.05	53.60	0	0	0
06/06/2018	53.78	11,067,902	53.61	53.81	53.40	393,606	561,700	0.1
05/06/2018	53.60	15,519,733	53.62	53.73	53.26	1,432,204	1,720,000	0.7
04/06/2018	53.63	10,829,035	52.81	53.65	52.71	808,965	379,319	27.0
01/06/2018	52.82	11,261,730	52.75	53.05	52.61	820,437	604,100	6.9
31/05/2018	52.75	12,433,286	52.21	52.76	52.20	1,112,900	792,200	3.4
30/05/2018	52.22	6,955,788	52.31	52.50	51.96	622,500	517,210	1.2
29/05/2018	52.33	16,673,995	51.09	52.52	51.04	376,959	418,300	3.9
28/05/2018	51.09	22,656,043	53.12	53.19	50.93	0	0	0
25/05/2018	53.13	20,331,974	53.87	53.87	53.05	3,070,807	1,289,695	28.1
24/05/2018	53.87	7,440,368	54.06	54.25	53.55	1,138,420	1,171,309	10.4
23/05/2018	54.07	34,170,286	53.76	54.07	53.49	1,508,701	1,112,110	7.7
22/05/2018	53.73	18,601,864	54.77	54.84	53.38	632,658	1,313,880	-3.2
21/05/2018	54.78	14,302,073	55.25	55.42	54.69	2,167,009	1,657,500	13.3
18/05/2018	55.24	50,881,361	55.97	56.18	55.01	1,680,368	1,096,230	14.7
17/05/2018	55.96	10,466,120	55.93	56.11	55.73	249,430	867,200	-7.6
16/05/2018	55.92	10,744,636	55.99	56.05	55.65	958,275	1,010,450	2.6
15/05/2018	55.99	17,512,065	55.78	56.04	55.59	949,052	1,549,337	-9.5
14/05/2018	55.78	9,606,294	56.07	56.17	55.57	584,714	609,598	7.7
11/05/2018	56.07	12,865,053	56.07	56.07	55.57	658,460	500,280	9.9
10/05/2018	56.02	17,646,820	56.59	56.61	55.93	581,704	555,900	6.5
09/05/2018	56.59	12,507,778	56.82	56.86	56.48	0	0	0

Page:
<<
18
19
20
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH