Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/12/2017	53.97	14,804,163	54.20	54.20	53.76	510,683	326,230	11.7
05/12/2017	54.20	18,725,897	54.31	54.58	54.17	471,800	330,540	5.3
04/12/2017	54.31	22,697,750	54.46	54.56	54.20	413,220	175,200	9.3
01/12/2017	54.45	19,943,153	54.19	54.45	54.06	1,074,733	551,345	19.8
30/11/2017	54.19	15,930,822	54.03	54.29	54.03	764,780	589,410	7.5
29/11/2017	53.99	15,957,059	53.88	54	53.61	842,375	203,800	28.8
28/11/2017	53.91	22,589,176	54.22	54.38	53.85	6,600,875	156,900	150.2
27/11/2017	54.21	22,095,153	54.10	54.51	53.96	5,437,189	332,067	84.7
24/11/2017	54.10	14,729,301	54.21	54.28	53.66	2,411,920	652,766	24.1
23/11/2017	54.26	12,337,245	54.25	54.46	53.88	743,889	256,297	10.7
22/11/2017	54.24	20,760,624	53.57	54.34	53.47	2,648,450	207,638	50.3
21/11/2017	53.56	16,371,599	53.32	53.75	53.27	1,118,244	88,210	15.3
20/11/2017	53.32	16,485,370	52.98	53.35	52.97	1,264,367	310,450	64.5
17/11/2017	52.98	16,110,755	53.07	53.22	52.83	614,563	309,566	11.6
16/11/2017	53.07	12,305,027	52.89	53.25	52.88	2,559,965	77,603	37.7
15/11/2017	52.88	12,829,054	52.63	52.94	52.54	2,349,698	149,200	170.5
14/11/2017	52.66	9,937,996	52.46	52.73	52.46	812,327	91,200	43.4
13/11/2017	52.46	8,379,543	52.83	52.92	52.44	715,766	197,600	8.8
10/11/2017	52.83	10,266,861	52.78	52.97	52.75	1,482,314	115,210	25.4
09/11/2017	52.77	6,571,533	52.93	53.01	52.71	1,433,498	171,900	20.7
08/11/2017	52.93	12,517,149	53.15	53.24	52.90	1,389,132	276,252	23.2
07/11/2017	53.15	15,467,291	53.29	53.64	53.07	1,380,310	49,125	30.7
06/11/2017	53.30	28,389,561	52.77	53.70	52.70	3,177,775	3,163,755	1.6
03/11/2017	52.78	14,565,205	52.19	52.78	52.18	516,520	14,800	17.4
02/11/2017	52.20	8,689,594	52.30	52.51	52.05	217,400	9,737	10.4
01/11/2017	52.30	64,675,962	52.50	52.56	52.14	509,600	39,053	14.2
31/10/2017	52.50	9,660,860	52.68	52.78	52.26	525,109	156,921	8.6
30/10/2017	52.65	16,345,795	52.61	52.89	52.31	507,800	160,321	7.3
27/10/2017	52.58	9,939,503	52.60	52.80	52.12	886,500	298,760	10.2
26/10/2017	52.59	17,523,481	52.78	53.23	52.52	3,590,800	110,100	49.4
25/10/2017	52.79	12,205,291	53.27	53.42	52.22	2,755,870	159,000	34.6
24/10/2017	53.29	7,963,979	53.78	53.89	53.08	1,583,566	3,000	27.4
23/10/2017	53.78	13,807,508	54.38	54.50	53.68	233,400	106,900	9.8
20/10/2017	54.38	9,798,064	54.54	54.70	54.23	319,769	26,450	11.6
19/10/2017	54.54	11,342,253	54.23	54.56	54.06	221,171	25,900	9.0
18/10/2017	54.23	10,608,586	54.40	54.64	54.21	134,210	24,200	4.3
17/10/2017	54.39	10,562,699	54.32	54.51	54.06	0	0	0
16/10/2017	54.32	16,253,136	53.93	54.34	53.82	253,925	702,800	3.8
13/10/2017	53.96	26,343,776	54.24	54.27	53.92	0	0	0
12/10/2017	54.23	17,531,911	54.12	54.41	53.99	985,170	29,350	72.1
11/10/2017	54.12	21,566,834	54.10	54.38	54.01	859,000	537,300	29.4
10/10/2017	54.09	10,005,030	54.13	54.25	53.93	445,300	37,202	19.2
09/10/2017	54.14	19,774,173	54.10	54.29	53.86	63,100	28,000	2.2
06/10/2017	54.09	11,483,509	54	54.13	53.77	359,140	59,220	15.6
05/10/2017	54	14,108,999	53.89	54.11	53.77	1,575,510	54,620	33.9
04/10/2017	53.88	6,384,883	53.89	53.95	53.51	475,627	308,466	9.8
03/10/2017	53.89	40,965,825	54.16	54.23	53.58	391,700	53,200	7.4
02/10/2017	54.16	8,726,721	54.38	54.56	53.99	334,650	80,100	15.2
29/09/2017	54.38	14,683,107	54.16	54.38	53.88	1,259,043	487,700	42.6
28/09/2017	54.16	14,989,258	54.19	54.29	54.05	877,920	75,300	49.2
27/09/2017	54.17	7,480,577	54.27	54.40	54.12	127,530	90,243	0.8
26/09/2017	54.26	13,755,740	54.43	54.46	54.04	113,960	128,200	3.8
25/09/2017	54.42	7,828,047	54.54	54.73	54.34	197,800	189,834	3.5
22/09/2017	54.54	16,698,949	54.48	54.86	54.48	119,466	97,583	2.0
21/09/2017	54.48	8,514,056	54.57	54.69	54.46	81,700	74,220	2.7
20/09/2017	54.56	16,782,611	54.44	54.65	54.41	141,900	83,890	6.8
19/09/2017	54.43	9,211,629	54.53	54.60	54.26	105,100	209,200	2.2
18/09/2017	54.53	11,277,683	54.61	54.66	54.24	177,100	135,900	4.2
15/09/2017	54.61	15,270,075	54.57	54.69	54.47	876,560	793,989	5.6
14/09/2017	54.57	8,166,516	54.51	54.62	54.39	376,860	280,160	7.5
13/09/2017	54.51	7,611,088	54.45	54.68	54.42	134,310	35,900	5.7
12/09/2017	54.45	8,492,191	54.35	54.56	54.34	172,810	86,668	6.5
11/09/2017	54.34	6,451,938	54.40	54.54	54.16	0	0	0
08/09/2017	54.39	9,117,554	54.33	54.47	54.21	55,100	23,625	1.6

Page:
<<
20
21
22
>>

UPCOM (^upcom)

THỐNG KÊ GIAO DỊCH