Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2016	76.87	40,455,597	76.16	76.91	75.87	642,310	1,489,500	-19.4
28/01/2016	76.15	41,918,762	75.91	77.77	75.63	964,300	1,036,166	-2.3
27/01/2016	76.26	37,058,320	75.50	76.27	75.50	194,300	1,616,500	-13.7
26/01/2016	75.50	39,651,304	76.36	76.53	75.03	933,600	465,100	7.7
25/01/2016	76.35	45,673,912	73.80	76.35	73.80	2,159,500	645,700	18.0
22/01/2016	73.85	45,124,297	73.05	73.85	72.59	4,200,340	3,552,900	2.5
21/01/2016	73.05	37,373,479	73.89	73.93	72.66	1,413,890	2,247,100	-9.7
20/01/2016	73.93	34,993,549	74.30	74.37	73.48	3,144,900	2,417,200	8.0
19/01/2016	74.29	31,758,038	73.20	74.30	73.07	1,804,200	2,406,920	-3.7
18/01/2016	73.26	57,536,206	75.38	75.38	72.15	3,060,300	1,548,200	18.6
15/01/2016	75.38	33,853,267	75.66	76.39	75.23	560,320	1,606,272	-14.3
14/01/2016	75.70	39,283,349	76.65	76.79	75.30	1,109,000	2,193,240	-20.1
13/01/2016	76.65	31,494,991	76.65	77.23	76.33	963,300	1,195,066	-0.6
12/01/2016	76.64	37,838,607	76.04	76.72	75.73	1,685,410	1,429,023	-6.7
11/01/2016	76.10	27,283,060	76.34	76.34	75.89	1,404,390	477,060	13.3
08/01/2016	76.41	42,196,904	77.22	77.26	76.11	3,036,800	976,193	23.4
07/01/2016	77.15	46,301,205	78.71	78.75	76.63	2,448,870	1,929,263	6.2
06/01/2016	78.67	27,355,065	78.45	78.67	77.98	1,176,040	838,900	7.1
05/01/2016	78.42	37,918,223	79.62	79.62	78.24	1,553,400	542,580	17.5
04/01/2016	79.45	37,264,963	79.90	80.21	79.15	1,840,700	261,294	17.2
31/12/2015	79.95	30,458,846	79.41	79.95	78.98	1,015,410	175,100	8.5
30/12/2015	79.27	33,169,831	78.60	79.27	78.53	2,730,092	509,435	22.9
29/12/2015	78.60	33,860,779	77.90	78.60	77.48	2,717,000	702,200	25.1
28/12/2015	77.82	29,265,301	78.12	78.38	77.67	977,967	364,900	7.8
25/12/2015	78.09	28,297,668	78.56	78.67	78.03	938,300	459,300	8.7
24/12/2015	78.28	27,870,890	78.20	78.80	78.20	576,710	709,730	-4.4
23/12/2015	78.11	27,145,075	78.92	78.92	77.80	1,329,200	875,980	6.5
22/12/2015	78.56	26,719,008	79.44	79.45	78.53	968,100	645,726	5.4
21/12/2015	78.72	34,658,247	78.85	79.11	78.43	1,987,100	427,812	12.5
18/12/2015	78.29	39,142,813	78.89	79.34	78.29	2,745,800	10,702,325	-67.7
17/12/2015	79.32	37,811,183	79.08	79.56	79.08	188,900	605,388	-5.7
16/12/2015	79.16	36,269,200	79.45	79.87	79.05	239,800	644,004	-5.8
15/12/2015	78.90	25,607,582	78.63	79.22	78.63	291,900	1,746,580	-72.2
14/12/2015	78.75	30,762,790	79.21	79.25	78.48	1,107,200	437,500	8.5
11/12/2015	79.21	31,572,791	78.89	79.21	78.61	845,750	978,112	2.3
10/12/2015	78.89	31,714,887	79.60	79.72	78.74	899,500	223,300	7.2
09/12/2015	79.60	35,098,187	80.19	80.21	79.40	549,700	2,720,070	-25.7
08/12/2015	80.14	38,823,425	79.71	80.14	78.93	179,600	3,035,483	-43.8
07/12/2015	79.72	28,624,022	80.13	80.26	79.51	332,200	1,356,500	-14.8
04/12/2015	80.13	35,597,321	80.07	80.23	79.66	511,600	167,603	4.7
03/12/2015	80.07	33,492,254	80.65	80.67	80.07	595,700	731,680	0.4
02/12/2015	80.53	35,320,194	80.39	80.54	80.20	372,500	1,207,850	-12.0
01/12/2015	80.26	31,950,181	80.71	81.07	80.19	742,700	527,050	2.3
30/11/2015	80.61	41,847,806	81.59	81.64	80.10	254,918	169,297	0.9
27/11/2015	81.49	58,818,913	81.94	82.31	81.35	798,900	1,725,267	-3.5
26/11/2015	81.90	65,622,645	82.10	82.56	81.90	4,276,200	384,014	22.0
25/11/2015	82.06	60,555,857	81.64	82.09	80.99	2,260,900	931,210	13.3
24/11/2015	81.64	49,947,099	81.87	82.43	80.38	1,823,200	104,310	19.5
23/11/2015	81.94	53,713,036	81.59	82.23	81.59	2,936,500	439,646	25.3
20/11/2015	81.58	45,229,943	81.25	81.85	81.20	744,100	232,420	7.5
19/11/2015	81.23	36,270,640	81.43	81.43	80.93	1,035,800	582,400	8.0
18/11/2015	81.35	37,923,108	81.17	81.35	80.79	591,600	592,700	0.3
17/11/2015	81.13	56,793,588	81.04	81.57	80.94	793,000	1,370,755	-5.5
16/11/2015	81.04	49,966,095	81.66	81.66	80.74	244,900	193,837	2.7
13/11/2015	81.56	44,047,321	81.13	81.56	80.86	279,700	600,245	-2.6
12/11/2015	81.06	36,598,914	80.57	81.06	80.14	491,300	349,971	1.0
11/11/2015	80.53	36,037,408	80.83	81.07	80.53	471,100	327,800	4.0
10/11/2015	80.83	35,928,912	81.41	82.31	80.77	883,100	236,790	10.9
09/11/2015	81.41	38,650,573	80.87	81.65	80.87	701,930	191,500	8.2
06/11/2015	81.50	35,199,024	81.84	82.09	80.91	701,600	289,060	5.4
05/11/2015	81.85	32,090,923	81.71	82.04	81.45	490,000	193,729	3.8
04/11/2015	81.72	43,826,019	81.92	82.52	81.63	808,500	300,200	9.7
03/11/2015	81.89	41,916,489	81.11	81.89	80.99	1,147,600	2,255,108	-24.4
02/11/2015	81.11	33,434,905	82.26	83.39	80.92	576,700	180,306	7.7
30/10/2015	82.22	31,459,892	82.06	82.51	81.97	504,900	216,400	4.0
29/10/2015	82.01	35,040,478	81.37	82.01	81.37	839,300	382,140	7.9
28/10/2015	81.21	32,748,960	81.36	81.61	81.06	234,300	429,400	-1.4
27/10/2015	81.30	33,347,743	81.59	81.59	80.91	335,200	194,633	1.8
26/10/2015	81.47	41,079,189	81.61	82.09	81.33	995,320	313,773	9.9
23/10/2015	81.54	37,473,845	81.41	81.90	81.40	739,700	568,400	2.1
22/10/2015	81.40	31,404,261	80.79	81.40	80.64	487,600	627,700	-5.4
21/10/2015	80.79	35,966,983	80.88	81.39	80.79	575,100	299,900	5.5
20/10/2015	80.96	37,021,058	81.35	81.56	80.57	1,465,632	1,625,833	-5.4
19/10/2015	81.35	34,262,374	81.23	81.50	80.85	696,600	606,309	-2.8
16/10/2015	81.18	48,075,331	81.19	81.72	81.01	304,100	1,297,630	-9.2
15/10/2015	81.14	39,455,366	80.78	81.14	80.38	602,720	490,329	-0.3
14/10/2015	80.74	31,809,499	80.62	80.89	80.30	1,165,300	558,630	4.4
13/10/2015	80.62	34,805,169	80.93	80.93	80.23	849,100	311,777	5.4
12/10/2015	80.89	37,628,512	80.77	81.36	80.76	812,100	671,240	3.3
09/10/2015	80.74	51,291,973	80.44	81.27	80.09	1,673,000	1,239,196	-0.7
08/10/2015	80.44	50,586,499	79.74	80.81	79.46	1,405,500	284,702	17.0
07/10/2015	79.74	48,021,779	80.73	80.94	79.69	1,904,440	1,041,056	0.0
06/10/2015	80.47	54,466,634	78.81	80.47	78.81	2,343,700	969,936	10.0
05/10/2015	78.81	33,657,877	78.24	78.83	78.20	1,315,610	984,390	-1.1
02/10/2015	78.24	26,074,780	78.01	78.24	77.79	375,000	428,202	-3.5
01/10/2015	78.02	22,334,699	77.96	78.22	76.48	125,200	123,594	-1.2
30/09/2015	77.96	27,252,971	77.96	78.47	77.88	226,800	682,050	-10.3
29/09/2015	77.94	29,419,869	78.23	78.26	77.21	915,900	1,311,580	-0.2
28/09/2015	78.15	29,538,957	79.01	79.02	78.11	202,900	144,000	-0.0
25/09/2015	78.67	28,590,003	78.60	78.78	78.06	347,051	251,836	0.4
24/09/2015	78.60	37,263,657	78.34	79.56	78.31	1,469,400	346,261	11.6
23/09/2015	78.47	31,938,323	78.39	78.47	77.75	1,476,300	393,560	15.3
22/09/2015	78.35	41,655,268	78.09	78.54	78.02	2,922,200	665,616	21.7
21/09/2015	78.07	31,917,758	77.88	78.07	77.50	661,300	643,654	-4.1
18/09/2015	77.75	47,668,227	77.42	78.03	77.33	4,113,995	10,470,679	-79.6
17/09/2015	77.21	27,649,258	76.65	77.62	76.64	489,900	1,480,171	-20.3
16/09/2015	76.69	25,164,488	76.71	76.80	76.20	415,300	3,943,567	-39.9
15/09/2015	76.64	26,251,357	76.86	76.87	76.10	842,000	1,284,659	-2.7
14/09/2015	76.79	28,338,155	77.57	77.90	76.51	105,300	332,000	-4.3
11/09/2015	77.53	33,174,330	77.86	78.08	77.33	455,891	278,810	-0.0

Page:
<<
25
26
27
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH