Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/04/2017	88.29	58,519,606	89.63	90.31	88.29	712,200	3,467,734	-14.2
14/04/2017	89.63	56,378,172	90.02	90.14	88.55	932,100	321,718	8.3
13/04/2017	90.02	48,909,368	89.92	90.39	89.69	637,300	365,610	2.6
12/04/2017	89.91	53,870,132	90.61	90.90	89.52	1,319,100	523,157	13.5
11/04/2017	90.63	78,491,636	90.56	91.21	90.42	1,298,500	1,903,137	3.3
10/04/2017	90.43	65,949,881	90.15	90.77	90.11	2,796,400	2,674,483	14.6
07/04/2017	90.14	42,113,359	90.70	90.86	89.66	649,900	1,265,220	-1.2
05/04/2017	90.70	44,993,918	91.16	91.46	90.60	1,766,450	3,114,580	-17.4
04/04/2017	91.16	52,990,629	90.76	91.75	90.72	1,300,150	3,573,560	-10.2
03/04/2017	90.91	39,401,457	90.82	91.03	90.15	1,357,100	303,189	14.6
31/03/2017	90.81	40,604,101	91.20	91.47	90.43	1,852,070	2,078,700	-18.8
30/03/2017	91.12	37,337,038	90.69	91.27	90.66	1,123,280	336,923	20.7
29/03/2017	90.66	40,140,083	90.54	90.86	89.99	650,105	952,740	-1.9
28/03/2017	90.54	43,219,777	90.80	91.44	90.47	1,123,090	1,030,080	11.3
27/03/2017	91.38	56,222,804	91.46	92.06	90.87	1,922,900	1,120,661	10.2
24/03/2017	91.37	66,088,028	89.89	91.38	89.86	1,358,300	1,114,713	16.2
23/03/2017	89.89	35,439,621	89.76	89.91	89.23	1,546,370	438,992	14.6
22/03/2017	89.76	64,880,023	90.03	90.69	89.72	2,121,900	601,404	17.1
21/03/2017	90.12	48,174,880	89.03	90.12	89.03	1,721,210	585,806	16.5
20/03/2017	89.02	46,865,718	88.37	89.30	88.29	904,120	845,249	-0.3
17/03/2017	88.37	54,820,513	88.14	89.22	87.97	2,141,950	5,468,774	-61.5
16/03/2017	87.96	38,346,689	86.96	88.12	86.96	1,573,621	1,376,015	-2.9
15/03/2017	87.45	37,617,219	87.16	87.64	86.79	431,228	557,785	-2.4
14/03/2017	87.16	41,372,903	87.01	87.44	86.89	892,257	328,900	4.2
13/03/2017	87.01	42,761,462	88.13	88.14	86.97	1,283,827	831,350	8.0
10/03/2017	88.13	46,225,073	87.71	88.31	87.59	2,186,300	669,025	22.5
09/03/2017	87.71	40,883,373	87.53	88.24	87.35	1,494,200	1,374,788	4.5
08/03/2017	87.53	45,533,306	86.69	88.38	86.39	1,093,200	642,900	5.4
07/03/2017	86.69	46,809,835	86.53	86.85	86.08	1,636,670	2,562,635	-13.8
06/03/2017	86.55	44,889,349	86.65	87.05	86.29	486,810	466,338	3.1
03/03/2017	86.65	48,706,323	86.61	86.76	85.69	631,300	575,574	8.3
02/03/2017	86.60	52,103,460	86.61	87	86.28	507,900	1,151,085	-2.3
01/03/2017	86.61	54,900,954	86.85	86.89	85.65	554,260	367,200	6.4
28/02/2017	86.83	53,733,171	86.91	87.79	86.65	675,530	317,000	8.5
27/02/2017	86.86	58,644,135	86.33	86.96	86.22	538,600	370,766	2.2
24/02/2017	86.31	50,255,149	86.26	87.29	86.15	434,600	192,817	3.1

Page:
<<
21
22
23
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH