Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2018	133.09	71,432,901	131.13	133.25	131.13	1,237,560	737,085	9.6
15/03/2018	131.28	71,593,755	130.43	131.40	129.92	1,958,260	2,225,611	-11.1
14/03/2018	130.42	75,529,496	129.66	131.34	129.63	0	0	0
13/03/2018	129.66	51,870,744	129.06	129.76	127.92	895,670	851,521	-5.0
12/03/2018	129.06	56,723,426	127.56	129.45	127.56	1,237,827	864,241	-1.7
09/03/2018	127.57	54,086,362	126.14	128.19	126.13	1,819,180	1,456,000	2.4
08/03/2018	126.14	52,480,268	125.60	126.34	125.32	8,616,884	8,446,522	1.1
07/03/2018	125.60	63,393,871	127.33	127.85	125.06	1,021,512	3,243,294	-29.1
06/03/2018	127.33	53,871,803	125.51	127.36	125.36	1,727,960	2,782,106	-14.4
05/03/2018	125.51	65,250,396	128.36	129.33	125.43	2,391,850	1,419,837	29.4
02/03/2018	128.25	54,631,278	126.99	128.25	125.81	2,074,800	918,595	17.2
01/03/2018	127.09	74,280,524	127.89	129.05	126.53	2,379,419	3,631,913	-31.1
28/02/2018	128.04	61,745,783	127.06	128.57	126.35	1,412,615	5,381,781	-54.8
27/02/2018	127.28	51,741,180	126.19	127.38	125.85	3,380,706	3,924,640	-11.0
26/02/2018	126.18	73,570,190	126.35	127.81	125.92	537,000	1,396,819	-11.7
23/02/2018	126.24	45,704,676	124.58	126.24	124.30	621,830	3,102,367	-50.1
22/02/2018	124.69	52,668,311	125.85	126.25	123.95	1,307,350	2,113,716	-2.6
21/02/2018	125.85	50,822,407	124.33	126.94	124.31	0	0	0
13/02/2018	124.30	45,173,374	122.01	124.49	122.01	967,700	3,650,196	-33.0
12/02/2018	122.01	40,547,331	117.44	122.01	117.44	1,135,705	1,452,553	-9.4
09/02/2018	117.49	62,968,346	115.85	117.50	111.71	1,973,420	2,246,020	-22.6
08/02/2018	116.93	46,482,519	119.62	120.34	116.82	1,214,140	636,891	6.3
07/02/2018	119.62	57,424,249	115.80	120.76	115.13	1,699,620	1,461,739	3.4
06/02/2018	115.63	116,534,254	118.83	118.83	110.62	9,529,720	2,769,490	96.1
05/02/2018	118.94	76,920,127	123.97	124.20	118.61	2,768,220	1,378,293	27.8
02/02/2018	123.97	54,135,458	123.15	124.18	122.80	1,473,330	1,218,585	7.7
01/02/2018	123.15	102,681,061	125.89	126.37	122.74	1,884,810	3,971,671	-48.1
31/01/2018	125.89	91,027,887	127.39	128.08	125.89	1,334,061	3,451,850	-33.1
30/01/2018	127.36	76,642,139	127.35	127.81	125.96	1,677,023	2,981,502	-29.3
29/01/2018	127.35	78,580,487	126.74	128.40	126.60	5,396,510	3,764,186	4.6
26/01/2018	126.82	71,672,288	126.73	127.37	125.77	2,647,044	2,400,186	3.7
25/01/2018	126.62	87,502,614	126.25	128.02	125.90	1,918,150	2,321,629	-18.3
24/01/2018	126.25	59,514,795	126.32	127.93	125.97	1,637,730	1,069,856	18.7
23/01/2018	126.32	79,649,976	123.87	126.93	123.87	923,820	1,407,350	-18.6
22/01/2018	123.88	79,680,652	122.50	123.93	122.38	1,394,453	2,733,969	-43.5
19/01/2018	122.39	72,489,342	121.89	123.11	121.88	1,054,645	1,481,540	-10.5
18/01/2018	121.89	79,491,443	120.42	121.89	119.19	1,114,948	1,880,160	-13.9
17/01/2018	120.42	75,884,510	121.59	122.87	120.42	1,109,669	545,098	5.1
16/01/2018	121.59	64,433,696	122.02	122.51	120.72	862,620	1,272,638	-10.4
15/01/2018	122.03	65,000,423	120.75	122.03	119.88	1,070,837	508,470	6.5
12/01/2018	120.75	125,372,117	122.95	123.95	120.71	4,609,757	4,545,670	-5.7
11/01/2018	122.84	84,533,346	121.92	122.96	121.04	0	0	0
10/01/2018	121.92	83,297,258	122.19	122.88	121.08	1,124,865	1,504,791	-6.3
09/01/2018	122.14	90,874,290	121.07	122.27	120.30	657,645	1,372,822	-22.5
08/01/2018	121.07	65,967,069	118.91	121.10	118.72	1,182,745	2,175,350	-23.2
05/01/2018	118.91	62,911,648	119.50	120.21	118.69	2,130,630	9,888,743	-264.9
04/01/2018	119.49	59,873,094	119.18	119.95	118.99	2,029,396	2,627,337	-13.5
03/01/2018	119.18	68,469,780	118.86	119.89	118.45	3,292,166	2,549,368	23.6
02/01/2018	118.86	64,322,165	116.86	118.93	116.24	2,004,040	502,400	33.2
29/12/2017	116.86	48,858,252	116.57	117.11	116.14	2,290,500	381,760	23.5
28/12/2017	116.40	43,869,474	115.59	116.41	115.55	606,580	271,391	9.6
27/12/2017	115.57	49,691,351	114.05	115.86	114.05	1,269,116	301,644	12.4
26/12/2017	114.05	49,373,484	113.21	114.05	112.67	868,000	2,245,879	-16.6
25/12/2017	113.23	38,729,843	113.03	113.49	112.73	253,340	180,503	-0.3
22/12/2017	113.03	46,973,785	113.57	113.74	112.69	250,786	524,900	-7.2
21/12/2017	113.56	55,203,488	114.01	114.62	113.55	756,000	772,280	-1.3
20/12/2017	113.94	62,455,111	113.32	114.49	113.26	1,659,600	821,846	18.4
19/12/2017	113.35	46,772,155	113.71	114.15	112.74	961,315	300,700	15.3
18/12/2017	113.71	60,280,270	111.62	113.71	111.60	1,480,651	486,570	25.7
15/12/2017	111.61	46,600,897	111.54	111.98	111.04	510,710	911,200	-9.0
14/12/2017	111.46	38,508,601	110.52	111.50	110.03	479,700	647,006	-5.8
13/12/2017	110.44	51,308,547	110.91	111.32	109.17	0	0	0
12/12/2017	110.90	87,022,980	111.51	112.30	106.84	1,765,048	668,980	21.9
11/12/2017	111.78	73,461,629	113.52	113.80	111.69	1,408,063	353,392	20.8
08/12/2017	113.80	43,940,256	114.53	114.53	113.52	603,900	1,035,836	-14.1
07/12/2017	114.52	49,173,063	113.36	114.59	112.96	795,947	633,165	2.3
06/12/2017	113.36	70,793,716	113.23	114.21	112.17	1,698,720	1,444,625	2.9
05/12/2017	113.22	77,158,450	116.70	116.79	113.19	1,058,571	1,417,022	-11.0
04/12/2017	116.70	93,447,722	115.48	116.79	115.48	2,280,200	4,310,072	-9.0
01/12/2017	115.49	66,895,246	114.75	115.54	114.72	712,311	6,910,966	-53.3
30/11/2017	114.72	71,396,760	113.95	115.71	113.94	2,529,460	2,777,597	-13.5
29/11/2017	113.94	63,496,661	111.50	113.94	111.43	9,551,432	1,953,195	245.8
28/11/2017	111.49	60,276,299	112.06	112.45	110.92	1,828,037	318,287	25.3
27/11/2017	112.02	84,832,784	110.84	112.87	110.82	4,229,170	793,148	41.7
24/11/2017	110.82	59,965,116	109.98	110.83	109.80	1,734,870	1,822,218	-12.5
23/11/2017	110.17	80,695,295	109.33	111.07	109.13	1,516,191	1,157,134	7.5
22/11/2017	109.28	49,202,359	108.07	109.30	107.32	794,310	1,763,068	-17.7
21/11/2017	108.02	48,266,516	107.70	108.84	107.67	800,450	1,597,085	-21.0
20/11/2017	108.11	39,905,006	108.31	108.70	107.67	800,285	1,137,089	-5.2
17/11/2017	108.31	57,434,433	108.34	109.22	107.38	343,600	706,305	-2.8
16/11/2017	108.29	54,143,368	107.52	108.35	107.43	1,215,338	3,142,159	-37.1
15/11/2017	107.48	35,163,108	107.06	107.75	106.93	2,168,124	561,908	7.9
14/11/2017	107.06	42,974,849	106.78	107.98	106.53	2,141,620	311,423	20.7
13/11/2017	106.78	58,149,448	106.37	106.94	106.17	1,038,700	647,020	3.8
10/11/2017	106.37	36,817,583	106.05	106.49	105.55	869,510	611,906	3.9
09/11/2017	105.86	31,409,508	105.73	106.30	105.26	2,181,996	803,423	24.3
08/11/2017	105.73	38,517,650	104.14	105.74	104.12	3,314,830	1,607,760	30.1
07/11/2017	104.82	38,013,157	105.16	105.19	104.52	1,036,794	880,056	2.5
06/11/2017	105.09	32,493,763	104.01	105.09	103.92	1,164,499	1,018,015	4.3
03/11/2017	104.36	45,267,956	103.41	104.36	102.50	1,676,296	975,673	18.7
02/11/2017	103.42	47,394,156	104.77	105.44	103.23	1,773,990	763,326	22.0
01/11/2017	104.97	45,247,592	105.16	105.68	104.47	1,390,630	1,092,486	10.4
31/10/2017	105.15	44,106,880	105.98	106.55	104.88	624,900	813,537	-1.3
30/10/2017	105.97	41,173,585	106.45	107.15	105.73	1,366,070	1,259,749	5.0
27/10/2017	106.45	37,625,571	106.30	106.45	105.51	1,199,562	424,220	13.7
26/10/2017	106.31	55,760,710	107.39	107.57	105.67	1,045,664	832,626	-0.2
25/10/2017	107.40	34,654,018	106.68	107.51	106.63	1,020,200	642,684	1.0
24/10/2017	106.68	39,036,321	103.59	106.68	103.37	2,162,210	697,616	7.1
23/10/2017	106.24	50,067,448	108.20	108.21	106.05	725,400	365,580	5.1
20/10/2017	108.14	42,354,640	109.08	109.54	107.95	894,500	966,850	-0.2

Page:
<<
20
21
22
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH