Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/07/2015	84.91	39,466,578	85.87	86.43	84.80	1,429,150	2,394,276	-10.5
20/07/2015	85.93	49,463,802	87.06	87.06	85.13	868,300	370,200	8.6
17/07/2015	87.07	38,261,972	87.19	87.85	87.07	1,232,000	446,321	14.7
16/07/2015	87.59	44,988,924	87.53	87.85	86.83	1,746,200	637,072	19.4
15/07/2015	87.65	55,964,614	88.59	89.28	87.65	1,149,300	189,862	15.7
14/07/2015	88.74	72,820,724	88.50	90.01	88.40	2,162,450	531,186	24.6
13/07/2015	88.58	50,805,470	88.20	89.08	88	798,910	285,030	8.1
10/07/2015	88.24	51,747,422	87.92	89.06	87.90	1,695,921	409,863	18.7
09/07/2015	87.92	45,614,115	88.13	88.13	87.19	1,257,205	631,669	6.6
08/07/2015	88.13	65,215,434	89.44	89.92	87.55	1,194,110	713,096	4.3
07/07/2015	89.44	56,837,965	90.16	90.18	88.42	1,827,490	568,250	17.8
06/07/2015	89.46	64,475,540	88.35	89.46	87.61	3,161,580	668,060	35.7
03/07/2015	87.70	57,187,733	87.77	88.19	87.30	2,360,101	426,001	40.0
02/07/2015	86.76	44,731,655	85.23	86.79	84.64	1,496,875	2,375,910	-4.4
01/07/2015	85.25	40,203,324	84.94	85.46	84.44	1,275,500	885,150	6.3
30/06/2015	84.94	53,389,775	85.48	86.23	84.93	3,239,220	1,506,022	27.2
29/06/2015	85.48	43,778,641	85.51	85.75	84.70	2,451,340	851,500	29.3
26/06/2015	85.51	60,766,155	86.37	87.14	85.51	2,463,300	1,461,010	18.8
25/06/2015	86.44	46,628,030	88.10	88.16	86.09	726,624	571,916	7.5
24/06/2015	86.46	47,562,115	86.76	87.18	86.40	891,026	779,100	8.9
23/06/2015	86.75	39,602,622	87.05	87.27	86.75	1,067,800	591,700	9.4
22/06/2015	87.09	45,028,192	86.90	87.45	86.69	0	0	0
19/06/2015	87.10	53,760,581	86.98	87.79	86.49	5,097,900	1,076,927	76.4
18/06/2015	87.09	48,216,198	86.48	87.44	86.45	1,263,800	258,700	21.9
17/06/2015	86.48	59,723,816	87.28	87.38	86.13	1,542,100	1,299,259	14.2
16/06/2015	87.40	73,914,996	88.65	89.39	87.39	1,370,000	378,658	20.0
15/06/2015	88.36	61,316,552	88.32	88.84	87.88	1,801,300	350,700	21.2
12/06/2015	87.95	73,290,110	87.95	88.65	87.36	2,710,800	801,578	29.9
11/06/2015	87.72	72,226,934	88.20	89.01	87.69	894,308	520,900	11.3
10/06/2015	87.50	54,064,010	87.04	87.58	86.12	509,512	423,400	7.7
09/06/2015	87.05	76,885,882	87.88	88.35	86.10	1,000,735	1,163,742	14.1
08/06/2015	87.85	90,916,322	86.85	89.02	86.85	1,392,000	972,786	14.8
05/06/2015	86.70	67,971,984	85.48	86.77	84.88	1,776,500	768,950	27.7
04/06/2015	84.89	62,610,191	83.97	85.85	83.87	1,592,010	265,350	27.9
03/06/2015	83.95	53,347,493	83.13	83.95	83.07	2,623,200	601,011	40.0
02/06/2015	83.12	52,591,031	84.64	84.64	83.05	1,925,367	1,092,000	11.5
01/06/2015	83.89	41,656,653	83.24	84.93	83.13	819,300	600,700	1.8
29/05/2015	83.23	51,555,012	83.46	84.21	82.61	1,173,110	751,915	6.9
28/05/2015	83.65	65,450,295	81.72	84.61	81.48	1,362,510	980,243	12.3
27/05/2015	81.72	47,915,792	81.70	81.97	80.99	941,935	990,032	3.2
26/05/2015	81.70	62,608,160	80.25	81.77	80.25	2,326,150	1,245,860	20.6
25/05/2015	80.23	45,329,804	79.54	80.23	79.30	934,625	1,214,100	-3.6
22/05/2015	79.54	47,984,176	79.59	80.02	79.34	1,190,450	1,337,982	3.8
21/05/2015	79.71	44,286,192	79.63	79.99	79.10	2,316,600	1,764,264	19.2
20/05/2015	79.34	53,166,683	77.47	79.73	77.33	2,179,400	1,245,785	17.8
19/05/2015	77.44	37,847,886	76.48	77.44	76.37	3,625,700	170,000	55.6
18/05/2015	76.50	39,407,392	78.03	78.19	76.41	1,257,900	402,300	15.4
15/05/2015	78.21	37,465,987	79.32	79.34	78.02	463,405	333,300	5.7
14/05/2015	79.54	31,206,850	79.38	79.70	78.95	602,920	159,338	9.4
13/05/2015	79.37	30,962,121	79.16	79.53	78.39	691,610	378,500	4.1
12/05/2015	79.15	42,907,527	79.76	79.81	78.11	710,112	426,893	6.5
11/05/2015	79.76	38,519,818	80.26	80.60	79.46	673,200	239,726	6.3
08/05/2015	80.29	28,895,985	79.82	80.32	79.70	1,077,630	269,700	12.7
07/05/2015	79.93	34,594,399	79.32	80.07	79.18	2,571,010	288,200	30.9
06/05/2015	79.38	43,550,819	80.31	80.66	79.24	871,355	1,305,008	-6.5
05/05/2015	80.23	40,583,563	79.86	80.29	78.52	703,560	150,896	7.2
04/05/2015	79.95	58,657,287	81.94	82.89	79.86	2,366,550	969,878	24.4
27/04/2015	82.74	33,787,131	82.58	83.12	82.28	732,100	1,004,700	-4.9
24/04/2015	82.58	41,430,416	82.64	82.98	82.58	2,063,400	366,723	31.0
23/04/2015	82.64	41,110,858	82.89	83.21	82.11	2,038,000	544,820	28.4
22/04/2015	82.89	36,273,450	83.15	83.17	82.89	1,668,000	544,281	13.3
21/04/2015	83.10	56,224,152	83.27	83.56	83.10	2,044,800	838,700	14.5
20/04/2015	83.28	31,527,533	83.62	83.72	82.95	1,519,400	733,615	9.6
17/04/2015	83.60	48,941,507	83.37	83.61	83.08	2,984,700	1,092,800	38.4
16/04/2015	83.40	47,373,519	83	83.57	82.96	2,842,820	1,085,060	17.6
15/04/2015	83.03	43,650,113	82.21	83.03	82.17	1,507,900	415,806	14.0
14/04/2015	82.20	33,985,260	82.65	82.78	81.94	899,638	199,300	8.2
13/04/2015	82.65	37,303,171	83.01	83.26	82.47	1,182,900	726,700	5.6
10/04/2015	82.98	40,458,029	82.52	83.19	82.45	797,900	305,946	8.3
09/04/2015	82.37	36,687,593	81.96	82.66	81.80	1,104,100	287,340	14.6
08/04/2015	81.96	30,646,526	82.32	82.56	81.92	660,325	1,238,733	-8.3
07/04/2015	82.32	39,574,422	81.62	82.32	81.30	420,500	886,040	-6.0
06/04/2015	81.65	23,507,580	81.79	82.13	81.65	2,225,510	887,000	14.8
03/04/2015	81.93	24,084,503	81.59	81.98	81.18	218,800	656,800	-9.5
02/04/2015	81.59	31,607,331	80.37	81.59	80.15	1,738,800	1,130,700	4.7
01/04/2015	80.47	42,225,856	81.71	82.31	80.47	1,293,840	653,500	5.9
31/03/2015	82.27	30,780,806	81.58	82.42	81.57	1,374,400	646,195	8.1
30/03/2015	81.59	36,922,548	82.40	82.92	81.45	290,701	917,556	-8.9
27/03/2015	82.39	43,362,527	83.13	83.75	82.39	399,400	2,495,004	-30.0
26/03/2015	83.14	30,140,203	82.87	83.61	82.56	352,300	1,628,400	-18.6
25/03/2015	83.14	30,941,449	83.31	83.65	83.14	324,600	697,800	-5.8
24/03/2015	83.32	38,103,180	83.87	83.90	82.59	207,720	1,617,000	-20.9
23/03/2015	83.94	39,327,878	85.12	85.20	83.91	537,200	2,029,200	-22.3
20/03/2015	85.13	32,160,449	83.87	85.13	83.83	3,155,100	1,422,136	27.7
19/03/2015	84.59	37,655,877	84.40	86.15	84.59	963,300	2,516,341	-20.2
18/03/2015	85.05	41,163,934	84.01	85.53	83.88	2,118,200	1,150,625	6.2
17/03/2015	85.36	48,302,255	85	85.47	84.99	1,402,200	1,215,341	6.9
16/03/2015	85.07	41,032,741	85.71	85.71	85.01	1,255,875	1,554,062	-6.1
13/03/2015	85.71	30,342,368	85.86	86.26	85.58	416,000	537,886	-6.9
12/03/2015	85.87	28,626,400	86.02	86.32	85.50	252,600	348,500	-4.2
11/03/2015	86	37,007,515	86.35	86.40	86	700,000	1,074,624	-11.1
10/03/2015	86.36	39,667,901	86.36	86.36	86.36	782,400	1,102,510	-7.6
09/03/2015	85.89	37,880,450	86.80	87.02	85.85	672,600	389,940	2.9
06/03/2015	86.79	37,671,800	86.85	87.12	86.35	1,343,300	1,804,727	-7.2
05/03/2015	86.81	54,465,000	87.16	87.29	86.65	3,964,345	1,595,606	26.3
04/03/2015	86.85	50,297,500	86.24	86.85	86.23	2,829,700	777,883	28.2
03/03/2015	86.23	44,146,556	85.31	86.23	84.56	2,484,100	487,300	29.7
02/03/2015	85.48	31,830,602	85.77	85.99	85.21	1,360,430	556,300	12.5
27/02/2015	85.77	37,077,800	85.36	86.45	85.33	1,313,800	1,086,692	2.8
26/02/2015	86.05	38,176,515	85.73	86.09	85.38	2,478,300	1,610,676	10.1

Page:
<<
26
27
28
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH