Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/05/2018	56.82	21,196,429	56.72	56.98	56.59	1,402,251	1,040,600	24.0
07/05/2018	56.72	13,545,496	56.11	56.90	56.08	146,917	1,314,300	-22.2
04/05/2018	56.11	16,381,074	56.09	56.34	55.71	327,300	491,210	0.1
03/05/2018	56.09	15,312,285	55.92	56.11	55.19	1,612,110	2,873,690	-14.0
02/05/2018	55.92	19,471,510	56.56	56.63	55.64	501,110	1,532,200	-16.0
27/04/2018	56.56	13,924,486	55.69	56.58	55.65	1,097,752	1,047,200	22.1
26/04/2018	55.69	24,030,216	57.06	57.36	55.50	7,211,285	8,905,300	-15.4
24/04/2018	57.06	16,582,271	57.14	57.31	56.80	493,829	1,072,400	-0.6
23/04/2018	57.14	14,805,061	58.24	58.49	56.88	0	0	0
20/04/2018	58.24	18,548,797	57.80	58.29	57.59	562,528	652,500	7.3
19/04/2018	57.80	16,139,978	59.03	59.16	57.75	910,600	323,955	23.0
18/04/2018	59.03	11,939,394	59.33	59.64	58.97	834,650	816,000	-0.8
17/04/2018	59.33	14,949,513	59.14	59.34	58.93	1,358,312	1,023,060	21.7
16/04/2018	59.03	18,608,689	59.30	59.36	58.76	1,532,912	1,541,500	8.4
13/04/2018	59.32	22,129,521	59.66	59.88	59.06	983,240	535,550	15.6
12/04/2018	59.67	24,969,814	59.85	59.91	59.19	897,200	640,066	13.3
11/04/2018	59.85	26,254,448	60.46	60.52	59.66	727,069	469,633	16.4
10/04/2018	60.41	27,893,846	60.44	60.56	60.12	1,006,530	2,855,074	-125.2
09/04/2018	60.44	24,720,288	60.63	60.89	60.30	2,080,511	2,201,950	1.5
06/04/2018	60.63	31,141,967	60.41	60.78	60.36	1,095,435	2,272,069	8.5
05/04/2018	60.41	32,480,996	60.46	60.71	60.24	1,704,010	4,440,500	-173.4
04/04/2018	60.46	45,739,348	60.45	60.78	60.37	1,500,419	1,382,700	20.1
03/04/2018	60.45	16,321,247	60.85	60.96	60.30	2,015,758	2,042,100	7.5
02/04/2018	60.91	15,736,181	60.68	60.99	60.54	2,218,700	1,189,840	28.2
30/03/2018	60.66	26,049,097	60.20	60.69	59.98	1,767,613	155,300	45.2
29/03/2018	60.20	22,025,190	59.68	60.38	59.66	1,011,800	310,600	23.8
28/03/2018	59.74	23,307,118	60.27	60.27	59.66	2,681,430	128,655	75.2
27/03/2018	60.26	13,854,713	60.03	60.49	60.03	845,440	385,217	18.6
26/03/2018	60.02	65,564,527	59.82	60.17	59.65	50,851,610	16,545,084	568.9
23/03/2018	59.91	26,177,084	60.39	60.39	59.33	2,374,455	904,310	48.6
22/03/2018	60.39	13,918,927	60.64	60.77	60.30	820,620	570,300	17.9
21/03/2018	60.63	22,227,100	61.07	61.32	60.59	0	0	0
20/03/2018	61.07	31,812,819	61.10	61.28	60.90	5,307,783	1,461,000	116.7
19/03/2018	61.11	20,408,061	61.80	61.81	60.93	2,062,826	2,041,320	-7.2
16/03/2018	61.80	21,556,892	61.63	61.97	61.39	2,831,352	1,868,710	32.9
15/03/2018	61.58	20,013,711	61.28	61.67	61.12	1,441,305	2,488,310	-17.1
14/03/2018	61.29	24,096,711	61.25	61.46	61.11	3,165,429	4,689,738	-38.7
13/03/2018	61.25	33,199,319	61.34	61.35	60.75	2,357,129	2,136,600	-8.2
12/03/2018	61.31	26,262,077	61.36	61.80	61.10	2,509,700	2,293,713	22.5
09/03/2018	61.37	27,504,199	60.83	61.53	60.78	3,509,360	2,244,760	32.9
08/03/2018	60.83	27,753,171	60.57	61.13	60.47	5,218,050	2,064,777	43.2
07/03/2018	60.47	34,817,102	61.10	61.22	60.20	1,210,480	2,971,490	-45.4
06/03/2018	61.01	28,682,165	60.45	61.01	60.42	4,020,835	818,986	71.2
05/03/2018	60.43	16,476,767	60.12	61.23	60.01	2,005,710	631,250	60.6
02/03/2018	60.17	91,454,977	60.05	60.41	59.25	732,310	2,143,495	-24.7
01/03/2018	59.82	27,468,100	60.06	60.35	59.72	509,922	4,467,200	-115.5
28/02/2018	60.09	15,870,224	60.08	60.83	59.79	674,736	975,900	-35.4
27/02/2018	60.07	13,124,703	59.75	60.21	59.75	310,750	393,404	1.0
26/02/2018	59.74	26,047,472	59.55	60.20	59.54	733,650	601,900	18.6
23/02/2018	59.55	10,677,508	59.30	59.62	58.99	530,710	290,052	19.0
22/02/2018	59.30	10,182,893	59.37	59.65	58.93	197,418	240,450	5.4
21/02/2018	59.37	8,162,284	58.49	59.59	58.45	370,247	313,500	7.9
13/02/2018	58.49	8,555,883	57.45	58.68	57.45	434,890	432,300	-1.8
12/02/2018	57.44	8,041,881	56.48	57.50	56.45	388,633	271,483	7.0
09/02/2018	56.48	15,439,988	56.45	56.49	55.05	885,375	748,500	18.8
08/02/2018	56.46	9,000,175	56.75	56.79	56.38	452,440	466,900	8.9
07/02/2018	56.75	13,979,002	54.92	56.83	54.92	509,053	676,850	-2.4
06/02/2018	54.94	23,599,245	56.92	56.92	53.39	1,330,070	1,040,955	23.3
05/02/2018	56.92	18,232,548	58.84	59.33	56.90	391,459	251,200	13.6
02/02/2018	58.84	15,588,260	59.18	59.30	58.62	465,783	260,100	11.6
01/02/2018	59.19	19,720,270	59.45	59.55	58.99	273,680	424,506	-4.5
31/01/2018	59.46	17,293,850	58.91	59.62	58.85	648,470	123,400	69.4
30/01/2018	58.92	15,895,955	59.03	59.20	58.49	307,390	245,498	7.2
29/01/2018	59.03	15,461,836	59.40	59.63	58.99	258,453	413,500	1.8
26/01/2018	59.41	18,274,349	59.93	60.33	58.99	161,085	193,040	1.3
25/01/2018	59.93	21,686,211	59.89	60.29	59.56	832,354	1,282,025	-7.2
24/01/2018	59.90	15,644,244	59.10	59.97	59.10	321,195	499,030	-8.6
23/01/2018	59.10	25,576,230	58.16	59.17	58.16	349,890	1,057,180	-22.5
22/01/2018	58.17	18,105,501	58.33	58.55	57.91	385,710	288,800	7.8
19/01/2018	58.33	16,931,079	58.28	58.51	58.19	330,790	502,730	-16.6
18/01/2018	58.28	16,709,004	58.08	58.31	57.67	2,484,100	625,213	224.0
17/01/2018	58.09	19,621,385	57.86	58.65	57.86	450,128	315,500	14.2
16/01/2018	57.86	16,499,241	58.72	58.73	57.72	110,982	132,060	-0.0
15/01/2018	58.72	14,290,815	58.11	59.35	58.07	2,023,432	150,453	72.4
12/01/2018	58.11	30,710,515	57.63	58.55	57.55	1,657,210	167,763	45.0
11/01/2018	57.60	24,621,548	56.90	57.76	56.84	1,321,770	318,570	29.3
10/01/2018	56.90	25,690,855	56.67	57.03	56.65	1,279,760	419,310	77.8
09/01/2018	56.67	43,010,005	56.74	57.12	56.58	429,151	349,095	2.2
08/01/2018	56.74	23,454,706	56.22	57.01	56.20	270,570	142,508	1.9
05/01/2018	56.21	22,381,242	56.10	56.60	56.05	460,110	183,390	17.5
04/01/2018	56.10	41,587,707	55.81	56.31	55.81	472,029	259,712	24.5
03/01/2018	55.81	22,704,606	55.36	55.93	55.36	313,613	239,050	-4.2
02/01/2018	55.36	11,601,528	54.91	55.56	54.91	707,480	251,230	13.8
29/12/2017	54.91	15,246,027	54.33	55	54.27	1,511,280	142,942	31.6
28/12/2017	54.33	42,840,915	54.20	54.41	54.12	1,178,305	64,172	42.2
27/12/2017	54.19	16,529,865	54.36	54.58	54.15	572,719	64,928	33.3
26/12/2017	54.36	20,861,631	54.29	54.52	54.25	138,780	111,961	3.0
25/12/2017	54.29	11,317,053	54.70	54.76	54.15	131,200	44,433	4.0
22/12/2017	54.69	38,767,529	54.50	54.72	54.33	1,066,400	206,000	26.8
21/12/2017	54.50	23,438,761	54.55	54.67	54.37	869,330	42,400	29.6
20/12/2017	54.56	49,156,562	54.39	54.56	54.20	1,854,930	321,990	44.9
19/12/2017	54.39	40,236,624	54.57	54.65	54.29	1,319,060	536,870	25.9
18/12/2017	54.57	17,155,442	54.66	54.89	54.54	659,600	290,647	16.3
15/12/2017	54.65	16,966,423	54.35	54.81	54.29	456,990	125,910	13.1
14/12/2017	54.35	11,302,253	54.14	54.60	54.12	456,214	201,080	8.3
13/12/2017	54.14	15,442,554	54.05	54.35	54	504,000	59,310	16.0
12/12/2017	54.05	15,565,828	54.27	54.40	53.55	454,620	105,400	16.3
11/12/2017	54.27	13,130,383	54.46	54.66	54.18	424,310	122,610	7.7
08/12/2017	54.46	13,766,458	54.25	54.59	54.24	229,900	220,800	-3.7
07/12/2017	54.25	12,665,433	53.97	54.37	53.93	235,910	337,540	3.6

Page:
<<
19
20
21
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH