Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2017	104.61	34,370,239	104.49	105.13	104.31	724,605	1,009,900	-8.5
06/09/2017	104.50	37,876,542	104.64	104.80	103.78	0	0	0
05/09/2017	104.38	35,505,259	103.83	104.51	103.74	968,102	515,789	8.0
01/09/2017	103.80	28,883,996	104.14	104.35	103.28	825,350	172,100	7.7
31/08/2017	103.88	66,604,746	103.60	104.54	103.40	780,633	333,946	6.9
30/08/2017	103.33	37,952,707	103.60	104.11	103.18	1,459,997	620,912	4.0
29/08/2017	103.51	47,828,067	103.90	104.44	103.28	421,930	950,510	-8.7
28/08/2017	103.90	56,262,694	102.89	103.90	102.58	868,000	444,845	4.5
25/08/2017	102.63	52,771,843	102.37	103.27	102.12	1,008,818	558,500	6.4
24/08/2017	102.28	48,671,018	100.87	102.29	100.83	925,300	1,430,378	-6.1
23/08/2017	101.27	33,184,859	100.87	101.27	100.38	979,890	811,184	1.7
22/08/2017	100.87	42,501,177	101.13	101.55	100.51	3,221,200	279,993	23.3
21/08/2017	101.13	40,552,322	100.85	101.77	100.66	1,133,600	1,366,404	-12.4
18/08/2017	100.83	51,255,579	100.49	101.04	99.99	1,170,700	1,114,189	3.4
17/08/2017	100.49	55,630,797	101.76	102.10	100.45	2,140,500	501,552	16.7
16/08/2017	101.74	39,576,255	101.30	101.76	101	736,000	1,225,111	-6.5
15/08/2017	101.30	44,414,157	101.50	101.98	101	369,410	481,461	-3.8
14/08/2017	101.50	51,663,879	100.85	101.58	100.76	632,200	976,350	-5.4
11/08/2017	100.85	47,048,246	100.94	101.27	100.46	399,516	752,008	-3.4
10/08/2017	100.97	64,682,979	101.05	101.49	100.61	575,300	1,142,545	-8.5
09/08/2017	101.06	117,320,273	102.27	102.55	100.46	1,391,890	1,877,000	-6.2
08/08/2017	102.28	82,206,107	102.40	103.30	101.93	2,759,880	1,993,427	9.7
07/08/2017	102.40	86,804,887	101.94	102.86	101.93	6,654,888	2,563,807	46.1
04/08/2017	101.93	59,548,846	101.43	102.10	101.29	1,034,252	1,424,400	-5.9
03/08/2017	101.43	75,067,540	100.97	101.50	100.88	2,489,720	2,032,920	-0.9
02/08/2017	100.97	73,859,339	101.33	101.36	100.28	734,161	3,039,126	-22.6
01/08/2017	101.32	70,896,840	101.19	101.81	101.10	1,006,094	1,767,680	-5.9
31/07/2017	101.18	76,013,477	100.55	101.41	100.54	2,235,968	1,245,463	5.6
28/07/2017	100.55	77,403,246	99.63	100.66	99.63	414,750	3,971,265	-41.5
27/07/2017	99.62	62,339,229	99.43	99.85	99.10	1,591,790	2,436,568	-16.2
26/07/2017	99.43	70,019,536	97.82	99.46	97.77	701,180	4,797,400	-57.9
25/07/2017	97.81	53,256,627	96.92	97.81	96.73	730,500	1,852,638	-14.7
24/07/2017	96.92	60,137,160	97.96	97.97	96.62	988,500	907,414	2.7
21/07/2017	97.95	54,401,929	98.65	99.07	97.94	870,420	2,187,250	-5.5
20/07/2017	98.65	57,033,346	98.85	99.04	97.92	606,085	1,978,975	-13.6
19/07/2017	98.80	61,609,674	98.59	99.47	98.30	792,540	2,884,069	-31.8
18/07/2017	98.60	51,813,247	98.64	98.77	97.90	1,556,710	1,180,272	4.8
17/07/2017	98.63	76,739,731	100.41	100.54	98.60	878,200	3,422,295	-35.0
14/07/2017	100.42	55,938,689	100.64	100.88	100.13	758,041	1,423,020	-3.9
13/07/2017	100.76	58,596,505	100.56	100.83	100.13	1,008,407	1,582,558	0.3
12/07/2017	100.55	53,997,880	100.42	101.04	100.15	1,184,200	2,152,347	-5.4
11/07/2017	100.41	60,069,370	100.37	100.43	99.22	1,107,250	2,639,451	-9.6
10/07/2017	100.37	106,129,267	101.62	102.05	99.98	1,135,900	2,063,500	1.9
07/07/2017	101.57	94,620,225	102.61	103.07	101.54	1,113,610	3,232,210	-12.0
06/07/2017	102.60	97,994,184	101.93	102.60	101.93	1,254,090	3,192,452	-19.6
05/07/2017	101.92	63,043,923	100.47	101.92	100.34	920,400	1,186,150	-4.7
04/07/2017	100.47	63,330,456	100.33	100.85	100.01	1,359,590	865,307	6.4
03/07/2017	100.32	66,563,068	99.13	100.66	98.94	606,220	2,510,432	-13.9
30/06/2017	99.13	41,285,684	98.79	99.28	98.71	1,180,040	751,683	5.5
29/06/2017	98.79	40,353,103	98.34	99.15	98.34	1,047,700	1,664,568	-6.9
28/06/2017	98.34	37,649,282	98.02	98.48	97.46	760,150	758,299	-0.7
27/06/2017	98.01	41,254,498	98.72	98.88	97.75	1,061,380	401,461	8.7
26/06/2017	98.72	52,298,687	98.27	98.91	98.11	1,818,110	1,683,138	2.7
23/06/2017	98.27	47,073,862	98.51	98.88	97.84	275,120	426,010	0.8
22/06/2017	98.60	52,243,091	98.67	98.97	98.30	332,220	1,386,900	-7.2
21/06/2017	98.67	64,520,294	99.80	99.99	97.99	693,900	1,342,800	-3.8
20/06/2017	99.79	63,157,505	99.01	100.49	98.89	976,140	1,215,340	1.3
19/06/2017	99.41	62,540,861	98.31	99.42	98.31	992,186	1,763,603	-17.2
16/06/2017	98.31	55,277,590	97.78	98.37	97.46	2,759,913	7,206,322	-84.3
15/06/2017	97.77	44,050,611	97.89	98.12	97.57	2,224,640	895,090	12.3
14/06/2017	97.88	50,599,224	97.08	98.05	97.03	1,091,222	1,457,358	2.1
13/06/2017	97.31	65,319,359	96.61	97.58	96.18	1,219,042	419,100	9.0
12/06/2017	96.83	53,748,746	97.16	97.65	96.68	1,985,500	1,014,323	8.2
09/06/2017	97.36	57,418,881	97.16	97.99	96.92	1,305,610	1,223,610	4.3
08/06/2017	97.25	69,985,853	97.46	97.92	96.83	522,400	1,909,488	-13.2
07/06/2017	97.46	90,556,399	95.77	98.04	95.64	1,660,100	1,522,700	7.8
06/06/2017	95.74	71,681,350	94.94	95.75	94.94	973,200	955,971	7.7
05/06/2017	94.92	61,800,496	94.17	95.25	94.17	851,700	707,100	0.1
02/06/2017	94.36	64,311,766	93.95	94.49	93.61	751,007	1,719,386	-11.0
01/06/2017	93.99	46,808,338	93.85	94.68	93.85	1,053,602	863,350	1.9
31/05/2017	93.91	68,943,951	93.24	94.48	93.10	3,188,250	2,058,909	26.1
30/05/2017	93.24	72,152,793	93.81	94.44	93.20	3,906,735	611,252	26.2
29/05/2017	93.80	53,377,450	93.68	94.42	93.40	2,550,164	1,310,164	16.8
26/05/2017	93.68	53,043,107	93.47	93.75	93.22	1,287,803	473,801	7.2
25/05/2017	93.46	67,459,020	92.96	94.06	92.96	747,430	747,080	-1.0
24/05/2017	92.96	70,793,321	91.90	93.35	91.69	2,951,900	748,649	25.4
23/05/2017	91.89	57,909,773	92.71	93.10	91.84	2,228,613	1,836,145	12.1
22/05/2017	92.71	89,620,931	92.18	93.80	92.18	1,211,023	824,812	12.6
19/05/2017	92.17	68,476,182	91.50	92.35	91.32	1,390,540	1,512,416	14.7
18/05/2017	91.46	67,494,543	91.99	92.60	91.46	957,515	1,040,407	-0.5
17/05/2017	91.90	60,987,942	91.28	91.90	90.70	395,240	1,465,017	-4.3
16/05/2017	91.28	85,492,157	91.10	91.89	91.04	1,235,400	2,395,171	-4.4
15/05/2017	91.10	67,011,548	90.38	91.12	90.26	700,706	488,532	5.3
12/05/2017	90.38	53,430,308	89.90	90.50	89.90	714,300	1,194,700	-5.7
11/05/2017	89.90	45,151,093	90.16	90.49	89.90	838,860	976,042	-1.2
10/05/2017	90.16	57,600,764	89.69	90.84	89.69	602,615	1,034,571	-8.1
09/05/2017	90.37	56,214,435	89.13	90.38	88.84	331,631	1,855,055	-23.6
08/05/2017	89.13	44,514,702	89.70	89.81	88.88	571,100	1,786,630	-17.1
05/05/2017	89.71	46,518,420	89.52	90	89.23	1,007,070	842,300	2.9
04/05/2017	89.52	51,345,285	89.64	90.02	89.11	2,455,600	1,776,640	3.8
03/05/2017	89.82	47,941,506	89.54	89.99	89.06	434,363	514,859	1.5
28/04/2017	89.53	49,494,466	89.31	89.77	88.30	3,255,039	1,846,484	6.3
27/04/2017	89.31	54,664,772	88.39	89.53	88.36	2,439,300	1,497,861	13.6
26/04/2017	88.55	47,809,096	87.56	88.84	87.55	684,610	1,538,649	-11.1
25/04/2017	87.85	56,297,687	88.41	88.53	87.48	848,080	2,195,720	-8.7
24/04/2017	88.41	42,916,184	88.70	88.92	88.40	571,350	323,880	4.5
21/04/2017	88.87	45,377,360	88.46	89.05	88.35	1,132,600	1,472,706	5.0
20/04/2017	88.46	41,138,186	89.11	89.46	88.44	686,000	1,447,980	-0.9
19/04/2017	89.11	48,475,640	89.12	89.44	88.80	1,147,810	3,521,226	-14.9
18/04/2017	89.12	60,481,079	88.29	89.21	87.46	1,409,800	6,828,776	-31.2

Page:
<<
21
22
23
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH