Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH