Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/02/2017	86.26	43,631,677	86.62	86.76	85.65	855,810	689,900	2.8
22/02/2017	86.61	58,871,031	86.87	87.17	86.23	791,900	667,400	3.0
21/02/2017	86.85	56,874,991	86.53	87.04	86.40	530,010	421,207	-0.9
20/02/2017	86.53	46,691,704	85.88	86.55	85.83	903,810	767,590	0.7
17/02/2017	85.88	48,647,152	85.65	85.97	85.47	2,838,700	1,409,383	7.9
16/02/2017	85.64	59,712,587	86.31	86.68	85.50	2,308,600	1,332,100	10.6
15/02/2017	86.31	39,309,632	86.17	86.70	85.91	715,300	452,001	-0.2
14/02/2017	86.19	43,718,747	86.43	86.61	85.76	1,571,010	447,406	13.0
13/02/2017	86.42	41,752,755	86.03	86.56	85.95	418,800	792,206	-7.4
10/02/2017	86.03	46,584,307	85.64	86.28	85.46	1,586,000	856,760	12.3
09/02/2017	85.64	31,873,229	85.29	85.75	85.22	837,200	634,970	0.3
08/02/2017	85.28	35,098,681	85.23	85.49	84.79	325,200	682,094	-4.1
07/02/2017	85.22	37,214,415	84.80	85.91	84.78	674,400	715,700	-1.3
06/02/2017	84.96	40,040,394	85.05	85.39	84.70	1,525,210	1,047,570	-0.4
03/02/2017	85.03	26,742,027	84.63	85.32	84.63	1,444,930	674,472	6.2
02/02/2017	84.63	15,346,581	84.45	84.75	83.83	441,100	999,578	-10.1
25/01/2017	84.45	17,708,638	83.74	84.53	83.39	4,005,046	339,156	16.4
24/01/2017	83.74	14,640,265	83.04	84.04	82.71	448,600	378,000	-0.4
23/01/2017	83.01	18,775,778	83.24	83.40	82.57	1,077,500	743,101	0.8
20/01/2017	83.24	19,192,817	82.88	83.66	82.88	751,974	274,240	7.2
19/01/2017	82.88	19,487,942	83.29	83.46	82.72	983,000	596,349	2.7
18/01/2017	83.30	21,393,362	83.93	84.43	83.29	951,900	1,214,890	-12.9
17/01/2017	83.93	19,132,508	82.62	84.22	82.54	289,200	306,644	-1.2
16/01/2017	83.05	25,118,787	83.40	83.50	82.79	1,000,044	131,890	41.8
13/01/2017	83.33	23,970,407	83.28	83.77	83.02	366,900	281,920	0.9
12/01/2017	83.28	22,940,524	83.40	83.87	83.04	324,500	617,720	-2.2
11/01/2017	83.48	19,629,207	83.05	83.66	82.75	488,700	282,147	2.9
10/01/2017	83.05	27,531,795	82.71	83.05	82.20	658,400	439,705	4.9
09/01/2017	82.70	26,441,385	82.10	82.96	82.08	566,827	460,500	0.0
06/01/2017	82.09	24,159,834	81.32	82.82	81.06	1,904,910	213,132	14.7
05/01/2017	81.32	22,602,598	81.53	81.71	81.10	2,025,500	75,728	18.5
04/01/2017	81.53	23,893,397	81.39	82.16	81.32	908,300	83,264	12.0
03/01/2017	81.40	27,848,848	80.11	81.40	79.98	584,500	170,665	6.6
30/12/2016	80.11	20,653,727	79.58	80.11	79.23	586,610	175,320	7.8

Page:
<<
22
23
24
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH