Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/12/2016	79.56	22,982,456	79.03	79.66	78.97	1,031,120	1,345,756	-0.1
28/12/2016	79.03	23,067,293	78.86	79.61	78.86	513,534	428,200	0.4
27/12/2016	78.86	26,008,525	79.24	79.37	78.77	547,612	173,018	6.1
26/12/2016	79.25	28,079,572	79.07	79.43	78.77	275,630	492,900	-2.3
23/12/2016	79.07	28,225,261	79.78	79.91	78.90	861,741	512,738	0.3
22/12/2016	79.79	31,870,128	80.25	80.62	79.58	200,030	184,645	0.3
21/12/2016	80.24	30,164,285	79.76	80.59	79.76	222,300	878,881	-11.7
20/12/2016	79.76	30,001,129	79.94	80.33	79.39	375,270	441,007	0.2
19/12/2016	79.93	33,101,658	79.71	80.48	79.71	330,810	585,836	-3.4
16/12/2016	79.71	31,935,100	78.84	79.71	78.83	813,524	4,030,465	-49.6
15/12/2016	78.85	33,697,487	78.92	79.07	78.13	304,926	215,361	2.2
14/12/2016	78.56	40,836,664	77.50	78.88	77.46	677,140	270,300	6.9
13/12/2016	77.87	35,051,181	78.75	79.19	77.67	1,027,800	344,077	6.6
12/12/2016	78.78	42,020,176	79.57	80.03	78.66	883,100	193,839	9.3
09/12/2016	79.61	39,166,633	79.33	79.91	79.23	421,000	790,520	-7.6
08/12/2016	79.36	36,592,744	78.94	80.17	78.89	695,000	233,934	6.4
07/12/2016	79.40	45,440,147	79.34	79.46	78.87	1,792,860	125,219	16.7
06/12/2016	79.33	44,089,766	80.47	80.85	79.12	344,922	392,040	0.8
05/12/2016	80.47	67,099,008	81.18	81.47	80.22	1,253,040	1,671,984	-8.5
02/12/2016	81.17	30,971,888	81.59	81.82	81.13	662,102	513,003	-2.6
01/12/2016	81.54	43,166,447	80.68	81.91	80.63	631,560	3,191,871	-55.4
30/11/2016	80.63	30,814,680	80.07	80.63	79.68	1,350,992	1,306,453	0.7
29/11/2016	80	31,356,774	80.12	80.67	79.80	838,210	547,425	3.0
28/11/2016	80.11	63,466,767	81.02	81.13	80.04	363,510	1,191,786	-16.4
25/11/2016	80.99	40,464,133	81.21	81.21	80.70	1,282,020	1,118,460	2.8
24/11/2016	81.18	31,371,937	81.39	81.50	80.98	635,641	361,185	3.6
23/11/2016	81.40	32,294,090	81.04	81.44	81	1,227,700	299,540	14.0
22/11/2016	81.03	32,915,263	80.77	81.16	80.75	989,463	1,749,480	-17.9
21/11/2016	80.75	27,323,983	80.63	81.11	80.55	551,169	1,145,745	-12.5
18/11/2016	80.62	34,056,027	80.95	81.06	80.46	392,010	1,763,244	-6.7
17/11/2016	80.93	36,581,741	81.12	81.36	80.70	493,207	2,727,457	-11.3
16/11/2016	81.13	40,767,155	81.08	81.53	80.88	1,005,050	1,445,371	-4.8
15/11/2016	81.12	33,077,798	80.91	81.25	80.88	1,319,000	1,283,515	9.8
14/11/2016	80.91	34,898,388	81.19	81.29	80.65	903,417	1,791,141	0.2
11/11/2016	81.19	37,896,688	81.38	81.60	81.14	1,642,000	2,167,127	3.2
10/11/2016	81.37	45,161,083	80.12	81.44	79.68	1,479,960	2,459,218	-15.2
09/11/2016	80.11	53,594,187	81.22	81.46	78.07	945,500	142,528	13.6
08/11/2016	81.25	41,088,204	81.09	81.34	80.77	931,100	1,008,999	-6.4
07/11/2016	81.09	32,103,327	80.46	81.11	80.24	634,000	663,828	-0.1
04/11/2016	80.46	28,991,439	80.66	80.66	80.11	375,420	452,616	-1.2
03/11/2016	80.66	37,999,883	81.30	81.32	79.90	394,100	1,436,145	-13.4
02/11/2016	81.31	30,647,132	82.31	82.31	81.23	487,801	1,183,280	-6.1
01/11/2016	82.31	34,360,707	82.25	82.43	81.79	379,918	478,059	-1.9
31/10/2016	82.25	33,072,238	83.03	83.39	82.24	3,956,586	4,173,566	-2.1
28/10/2016	83.04	39,991,026	82.69	83.07	82.43	899,000	691,750	1.7
27/10/2016	82.69	28,510,926	82.24	82.69	81.90	548,753	487,008	0.9
26/10/2016	82.26	33,296,467	82.79	83.03	81.90	4,217,923	3,747,418	9.4
25/10/2016	82.81	37,211,261	82.87	82.97	82.13	1,340,500	249,200	11.7
24/10/2016	82.87	41,655,289	84.19	84.19	82.82	1,392,200	1,223,523	3.0
21/10/2016	84.19	36,081,851	85.07	85.08	84.15	1,829,948	1,482,203	11.2
20/10/2016	85.08	47,049,743	85.51	86.05	84.88	1,498,540	1,207,905	-2.5
19/10/2016	85.53	48,655,273	84.96	85.67	84.90	893,203	968,876	2.0
18/10/2016	84.99	50,043,157	84.95	85.08	84.46	1,130,450	1,681,864	-3.2
17/10/2016	84.96	38,029,402	85.45	85.46	84.92	761,580	2,703,544	-16.8
14/10/2016	85.45	48,674,178	85.34	85.63	85.15	749,920	2,395,061	-13.1
13/10/2016	85.33	39,142,317	84.89	85.33	84.49	826,291	868,586	-2.7
12/10/2016	84.89	38,548,112	84.51	85.43	84.44	960,460	1,203,410	4.5
11/10/2016	84.54	35,722,499	84.58	84.83	83.65	1,612,700	829,399	15.1
10/10/2016	84.58	31,945,611	85.29	85.56	84.52	1,355,820	885,820	13.6
07/10/2016	85.29	47,659,601	85.96	86.29	84.72	1,168,000	600,803	6.0
06/10/2016	85.96	43,949,392	85.52	86.21	85.52	2,048,440	643,000	16.8
05/10/2016	85.52	38,508,873	85.06	85.64	85.01	761,032	870,684	3.3
04/10/2016	85.06	38,477,910	85.34	86.10	84.72	936,464	2,610,449	-21.7
03/10/2016	85.34	32,092,022	84.98	86.19	84.96	631,510	382,155	2.7
30/09/2016	84.99	37,854,275	85.07	85.30	84.73	910,620	724,690	5.6
29/09/2016	85.07	45,164,227	84.42	85.30	84.28	1,449,300	703,543	15.7

Page:
<<
22
23
24
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH