Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2018	1,062.96	294,792,490	1,059.36	1,065.39	1,052.43	20,243,770	15,510,890	326.1
15/01/2018	1,063.47	256,567,310	1,049.91	1,063.47	1,043.15	22,757,502	15,143,852	448.9
12/01/2018	1,050.11	320,836,070	1,050.17	1,057.88	1,046.38	30,885,480	11,946,620	896.1
11/01/2018	1,048.17	288,550,670	1,037.03	1,049.73	1,031.13	23,190,840	15,860,160	432.4
10/01/2018	1,038.11	341,600,970	1,034.64	1,045.63	1,033.01	30,916,131	19,334,781	496.5
09/01/2018	1,033.56	290,482,980	1,027.14	1,033.56	1,017.86	25,719,870	21,033,750	182.8
08/01/2018	1,022.90	236,387,900	1,011.36	1,022.90	1,004.89	28,233,563	15,763,640	622.4
05/01/2018	1,012.65	267,882,440	1,020.34	1,020.60	1,010.65	20,265,356	10,759,206	393.9
04/01/2018	1,019.75	235,427,380	1,009.37	1,019.75	1,009	17,866,230	15,931,030	316.1
03/01/2018	1,005.67	212,755,670	999.86	1,010.21	998.41	18,848,080	15,066,040	234.3
02/01/2018	995.77	173,125,210	986.05	996.18	984.34	12,304,450	6,191,920	266.3
29/12/2017	984.24	180,964,800	978.39	990.10	976.33	26,044,280	15,973,570	1,146.1
28/12/2017	976.72	143,944,680	970.63	978.65	967.73	14,009,100	7,397,830	231.4
27/12/2017	968.46	177,748,110	969.72	972.60	965.18	15,823,715	9,383,835	282.1
26/12/2017	965.93	134,417,650	960.32	965.93	957.24	9,396,050	6,531,970	176.8
25/12/2017	958.31	116,082,960	954.28	958.57	952.41	2,729,210	3,966,890	-95.3
22/12/2017	952.32	146,008,550	947.54	952.70	945.18	30,924,410	23,429,290	240.0
21/12/2017	946.06	146,788,730	949.45	957.56	946.06	15,381,170	7,559,940	225.5
20/12/2017	953.51	174,376,230	945.12	958.82	945.12	15,009,499	8,210,769	176.6
19/12/2017	951.42	206,933,350	961.03	963.01	951.25	16,119,584	6,891,484	269.2
18/12/2017	958.06	226,365,940	945.90	958.06	945.90	12,204,169	9,346,599	162.1
15/12/2017	935.16	229,584,110	933.63	939.57	932.96	28,481,430	36,847,820	-254.4
14/12/2017	935.85	154,262,610	925.51	936.29	923.99	7,464,980	8,213,900	-60.7
13/12/2017	924.40	127,047,580	932.05	932.48	922.97	14,978,054	14,612,114	21.2
12/12/2017	927.25	225,246,300	927.67	931.12	895.73	15,195,070	17,534,380	-163.1
11/12/2017	917.45	170,105,480	930.17	936.93	917.45	11,118,710	12,186,050	-9.8
08/12/2017	940.16	153,106,250	938.41	944.75	930.29	10,682,360	20,116,570	-509.9
07/12/2017	938.65	162,853,390	950.23	954.24	932.68	9,384,091	11,499,359	-186.0
06/12/2017	947.64	225,172,150	950.21	950.72	932.64	10,077,620	20,116,430	-570.7
05/12/2017	953.30	237,663,970	972.28	974.80	953.30	17,636,568	10,942,920	154.6
04/12/2017	970.02	253,286,410	962.47	972.53	962.47	20,571,190	19,743,120	-14.9
01/12/2017	960.33	204,845,390	952.76	960.33	952.76	10,275,410	10,717,500	96.2
30/11/2017	949.93	225,052,010	956.17	960.11	949.93	16,557,120	13,667,410	36.4
29/11/2017	952.14	206,121,930	943.46	952.14	940.40	21,379,850	10,154,030	298.7
28/11/2017	941.21	323,706,840	939.10	943.45	933.59	77,320,192	20,885,627	1,203.3
27/11/2017	938.61	225,989,050	933.38	947.06	931.29	15,130,947	6,286,567	282.5
24/11/2017	935.57	199,758,010	930.52	937.54	924.65	17,296,290	22,392,360	-102.2
23/11/2017	933.70	205,435,150	938.31	943.15	927	10,292,890	13,787,475	-57.0
22/11/2017	932.66	181,455,380	921.13	932.66	921.13	27,539,279	22,181,429	32.6
21/11/2017	918.30	207,576,000	907.51	929.89	907.51	18,069,350	15,595,870	30.2
20/11/2017	903.55	145,015,010	890.34	903.55	889.55	22,217,350	22,697,190	-45.9
17/11/2017	890.69	168,088,500	893.99	898.11	886.86	21,671,903	28,134,023	-228.8
16/11/2017	892.80	169,624,640	880.17	892.80	880.17	30,004,507	28,478,356	306.6
15/11/2017	882.59	162,193,450	877.65	884.83	876.60	28,765,962	27,767,430	-25.5
14/11/2017	880.90	168,957,930	881.15	884.14	874.74	37,506,056	38,423,606	134.5
13/11/2017	879.34	189,223,330	871.70	879.34	871.70	48,885,515	45,680,537	286.2
10/11/2017	868.21	150,463,680	859.91	869.37	859.24	19,712,332	10,786,342	1,188.4
09/11/2017	860.40	142,874,820	862.38	864.20	858.16	14,698,250	9,605,110	386.0
08/11/2017	859.70	147,296,730	853.15	863.07	852.32	13,764,020	14,788,480	16.0
07/11/2017	850.33	150,836,950	850.20	854.60	847.88	409,895,026	268,754,270	5,706.9
06/11/2017	849.09	128,405,430	846.12	849.09	843.76	27,372,266	26,853,196	23.6
03/11/2017	843.73	149,701,990	833.16	843.73	831.58	29,484,950	12,901,870	509.2
02/11/2017	833.09	174,440,020	842.19	849.53	833.09	13,501,280	8,911,850	216.2
01/11/2017	842.71	154,993,610	838.75	842.88	838.01	19,691,750	15,147,465	233.6
31/10/2017	837.28	159,926,430	844.27	845.93	837.28	14,112,970	12,097,430	14.5
30/10/2017	845.20	162,129,150	842.92	849.30	842.92	18,158,160	15,126,500	206.8
27/10/2017	840.37	125,941,130	829.15	840.37	828.45	5,572,270	6,977,960	9.9
26/10/2017	830.11	166,974,910	829.94	834.67	823.92	6,712,966	8,988,109	112.6
25/10/2017	830.69	120,610,410	826.08	830.69	822.83	11,803,305	16,759,628	-159.8
24/10/2017	825.24	141,570,200	818.08	825.24	814.92	29,941,316	31,498,256	-32.2
23/10/2017	820.04	194,440,930	826.25	827.24	818.81	8,391,650	9,205,160	-90.4
20/10/2017	826.84	175,594,060	827.93	833.57	826.84	8,746,170	9,855,526	-104.0
19/10/2017	828.93	143,640,120	828.89	831.61	825.50	4,914,640	11,459,150	-141.7
18/10/2017	827.72	183,072,810	829.43	831.15	826.72	12,469,086	12,801,286	-33.0
17/10/2017	828.29	162,264,680	819.51	828.29	819.43	9,815,440	10,314,720	-24.5
16/10/2017	819.43	149,580,780	821.54	823.85	819.43	15,186,860	6,742,900	220.7
13/10/2017	820.95	141,204,400	814.60	820.95	814.20	5,198,840	6,663,120	9.7
12/10/2017	815.87	136,859,420	814.43	818.44	813.72	7,834,570	7,960,360	46.6
11/10/2017	813.95	162,513,710	811.20	815.11	811.20	8,478,870	10,403,030	-10.3
10/10/2017	810.65	138,184,800	808.43	810.65	806.30	4,476,800	7,183,030	-65.3
09/10/2017	808.96	129,146,140	809.61	810.75	806.78	3,416,170	4,300,970	-47.6
06/10/2017	807.80	119,935,950	805.70	808.13	803.81	8,131,420	7,376,080	-1.3
05/10/2017	805.23	139,251,920	806.56	810.54	805.22	6,388,514	15,557,374	-285.9
04/10/2017	805.66	109,372,380	797.39	805.66	797	3,966,240	3,036,680	48.0
03/10/2017	798	148,218,410	803.98	804.39	795.05	8,162,360	8,589,360	-5.9
02/10/2017	802.23	101,196,300	805.29	808.09	801.70	3,754,430	2,845,930	45.6
29/09/2017	804.42	124,224,690	805.07	808.77	804.42	7,231,450	6,036,154	48.9
28/09/2017	804.82	161,949,260	803.10	810.35	803.10	11,948,932	5,999,222	145.0
27/09/2017	803.77	142,029,330	803.32	805.04	801.74	8,129,302	6,480,262	61.2
26/09/2017	805.35	155,559,280	806.40	806.84	801.66	8,449,030	6,822,412	29.0
25/09/2017	805.58	126,085,700	806.90	807.64	802.23	8,245,250	9,397,664	-56.6
22/09/2017	807.13	150,381,610	805.15	808.16	803.94	10,528,354	10,554,350	2.8
21/09/2017	803.93	130,767,410	805.29	806.52	802.60	9,408,170	8,104,600	-11.4
20/09/2017	805.86	137,443,940	806.88	807.51	803.33	12,441,378	11,054,738	9.9
19/09/2017	805.93	160,487,610	807.41	810.13	805.87	15,535,762	18,084,055	28.7
18/09/2017	807.87	167,579,320	808.51	809.39	805.37	8,438,860	9,205,600	-66.1
15/09/2017	805.82	142,760,690	803.35	805.82	802.08	23,860,910	40,852,623	-268.5
14/09/2017	806.32	139,352,800	803.34	807.29	803.23	7,924,170	15,268,780	-114.9
13/09/2017	802.78	139,692,830	802.85	804.38	800.39	9,514,280	9,485,310	-12.2
12/09/2017	799.94	133,449,030	795.53	801.01	794.88	10,360,490	14,339,520	-68.7
11/09/2017	797.47	138,929,970	801.20	805.44	797.47	11,753,470	9,658,100	80.9
08/09/2017	801.20	122,071,810	797.98	802.90	797.82	6,879,090	6,082,560	4.9
07/09/2017	796.72	143,540,810	793.61	798.58	792.77	12,168,880	12,743,300	-84.1
06/09/2017	793.55	144,147,770	792.16	793.82	788.89	8,953,990	10,287,350	-52.5
05/09/2017	792.31	153,091,050	790.26	794.46	787.80	10,731,320	8,773,340	59.8
01/09/2017	788.73	137,914,410	784.42	789.19	784.18	6,421,160	4,835,990	100.8
31/08/2017	782.76	191,640,520	779.19	785.78	778.19	12,604,530	11,431,410	115.1
30/08/2017	778.65	193,496,470	774.31	778.65	773.85	6,413,190	6,626,030	49.4
29/08/2017	774.03	255,981,300	773.91	777.11	773.87	7,428,550	12,702,896	-138.3
28/08/2017	777.26	240,572,610	771.81	777.26	770.51	8,486,995	7,317,605	66.5

Page:
<<
21
22
23
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH