Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/02/2015	85.66	53,056,633	86.11	87.16	85.66	3,933,500	894,100	41.8
24/02/2015	86.39	25,538,527	85.37	86.39	85.37	952,900	467,150	6.5
13/02/2015	85.26	30,579,195	84.76	85.59	84.76	2,131,800	403,000	21.8
12/02/2015	84.72	35,237,554	84.50	84.99	84.46	2,273,600	603,500	24.2
11/02/2015	84.46	28,218,828	82.66	84.46	82.60	1,438,650	1,314,495	-8.4
10/02/2015	83.40	31,788,423	83.32	83.87	83.21	1,267,900	776,000	1.1
09/02/2015	83.32	25,715,561	83.95	84.43	83.24	1,849,200	458,100	17.3
06/02/2015	83.87	29,551,143	83.20	84.04	82.42	994,500	764,729	-4.1
05/02/2015	83.17	29,861,810	82.87	83.75	82.83	954,700	592,000	-1.4
04/02/2015	83.19	33,564,026	82.32	83.19	82.19	1,567,900	746,280	5.7
03/02/2015	82.56	44,205,522	84.50	84.82	82.56	453,300	862,556	-12.6
02/02/2015	84.42	36,349,371	85.56	85.69	84.25	395,200	1,129,910	-15.1
30/01/2015	85.56	44,522,495	86.95	86.97	85.07	988,600	440,491	1.4
29/01/2015	86.95	48,512,679	87.25	87.26	86.28	295,300	286,100	0.3
28/01/2015	87.23	62,308,876	86.01	87.34	85.45	351,000	978,000	-15.3
27/01/2015	86.09	78,523,447	87.01	87.41	85.11	741,400	780,440	0.4
26/01/2015	87.01	44,814,728	86.86	87.48	86.68	341,000	411,431	0.5
23/01/2015	86.86	57,288,150	85.75	87.11	85.74	352,800	542,110	0.7
22/01/2015	85.66	39,526,717	84.62	85.66	84.12	177,800	488,391	-5.8
21/01/2015	84.62	38,195,161	84.99	85.37	84.49	285,600	147,300	0.7
20/01/2015	84.99	37,179,500	85.60	85.63	84.57	1,059,900	306,168	6.9
19/01/2015	85.25	38,565,443	84.62	86.09	84.62	2,067,900	3,027,160	-117.6
16/01/2015	85.35	49,800,980	85.71	86.16	85.32	2,648,700	870,578	8.0
15/01/2015	85.88	66,664,449	84.25	86.11	84.25	112,600	246,306	-3.3
14/01/2015	84.86	50,097,783	84.90	85.42	84.05	239,500	177,000	0.3
13/01/2015	85.18	40,651,717	83.98	85.50	83.62	616,700	7,688,776	-219.6
12/01/2015	84.72	44,066,606	85.39	85.91	84.33	895,000	185,650	9.9
09/01/2015	85.64	55,667,619	84.11	85.83	83.88	1,354,700	199,010	14.0
08/01/2015	84.10	40,912,651	84.17	84.55	83.66	1,879,300	193,100	21.4
07/01/2015	84.18	52,558,963	83.81	84.86	83.49	853,200	211,300	8.8
06/01/2015	83.80	53,514,317	82.72	83.80	81.82	586,000	347,580	4.4
05/01/2015	82.73	42,901,994	83.04	83.48	82.64	902,700	212,300	6.3
31/12/2014	82.98	63,772,596	80.91	83.02	80.91	639,610	298,683	3.9
30/12/2014	80.90	45,966,621	79.65	80.90	78.39	700,800	85,527	8.2
29/12/2014	79.64	45,600,204	81.03	81.56	79.31	231,700	111,500	2.5
26/12/2014	81.13	49,442,742	81.92	82.12	80.77	540,600	448,690	4.3
25/12/2014	82.04	34,043,783	82.11	82.74	81.89	863,600	29,522	7.6
24/12/2014	82.81	42,807,072	82.30	83.01	82.25	687,000	144,306	4.6
23/12/2014	82.41	42,802,069	82.54	82.81	82.02	1,220,550	329,849	13.9
22/12/2014	82.54	40,595,354	81.18	82.55	81.18	648,642	487,380	5.4
19/12/2014	81.31	60,482,423	82.30	83.30	81.26	5,207,600	8,431,080	-40.3
18/12/2014	82.70	50,615,557	80.50	82.73	80.50	2,484,100	1,928,005	14.5
17/12/2014	80.61	72,142,845	82.04	83.01	79.07	984,938	975,100	0.0
16/12/2014	82.63	55,459,945	84.18	84.18	82.31	698,800	732,000	-3.3
15/12/2014	84.24	46,675,487	84.56	85.10	84.24	1,632,500	2,599,556	-28.6
12/12/2014	84.55	38,913,098	84.15	84.81	83.97	2,108,600	3,629,100	-47.5
11/12/2014	84.39	39,221,685	85.09	85.36	84.05	866,700	1,188,900	-12.9
10/12/2014	85.21	50,772,849	82.90	85.21	82.80	1,232,100	1,486,700	-23.7
09/12/2014	83.85	90,194,179	87	87	83.62	1,213,980	911,104	-0.3
08/12/2014	87.17	71,129,782	88.62	88.62	87.06	1,300,400	733,310	-0.8
05/12/2014	88.62	49,863,670	88.74	89.04	88.09	1,569,200	524,811	7.7
04/12/2014	88.74	57,655,260	87.60	89.09	87.60	5,720,300	441,525	51.4
03/12/2014	88.56	52,754,650	87.88	88.63	87.88	1,654,300	917,750	14.1
02/12/2014	87.85	47,652,859	87.43	88.05	87.40	1,307,750	777,530	12.8
01/12/2014	87.44	52,371,914	86.65	88.30	86.58	266,700	2,028,826	-50.6
28/11/2014	87.42	71,496,683	88	88.12	87.21	521,000	1,423,388	-33.3
27/11/2014	87.99	58,934,638	86.38	87.99	86.38	222,100	370,103	-5.4
26/11/2014	87.53	74,789,276	88.86	89.23	87.37	2,758,800	681,990	13.0
25/11/2014	88.92	41,225,982	88.10	88.92	87.94	2,803,200	457,572	19.5
24/11/2014	88.01	51,762,299	89.14	89.14	87.95	665,000	600,500	-3.0
21/11/2014	89.13	69,106,610	90.43	90.69	89.13	1,893,900	746,300	3.3
20/11/2014	90.42	59,867,202	88.57	90.42	88.57	416,249	1,221,360	-31.2
19/11/2014	89.64	76,073,210	90.08	90.19	89	489,000	290,620	2.1
18/11/2014	90.24	68,794,935	90.85	90.86	90.18	277,600	1,035,070	-5.7
17/11/2014	90.87	71,273,747	90.76	90.98	90.57	172,000	1,026,217	-8.2
14/11/2014	90.73	88,224,806	91.49	91.50	90.10	586,900	276,620	0.7
13/11/2014	91.48	70,755,459	91.13	91.61	90.95	1,541,600	333,700	14.5
12/11/2014	91.12	78,602,751	89.86	91.12	89.80	1,403,700	592,000	1.9
11/11/2014	89.86	79,723,040	89.48	90.16	89.45	523,800	281,642	2.4
10/11/2014	89.51	63,136,360	88.38	90.09	88.38	520,200	829,720	-14.5
07/11/2014	89.54	42,892,911	89.31	89.58	89.11	530,250	627,970	-8.7
06/11/2014	89.31	57,174,970	88.70	89.48	88.68	561,100	748,667	0.1
05/11/2014	88.67	65,217,533	88.71	88.82	87.64	1,312,610	740,605	8.5
04/11/2014	88.71	47,568,305	88.86	89.19	88.33	269,700	2,344,410	-41.8
03/11/2014	88.86	45,607,741	88.10	89.04	88.08	925,260	289,300	5.6
31/10/2014	88.03	48,061,025	86.80	88.03	86.48	2,123,300	1,034,600	4.9
30/10/2014	86.79	37,145,695	86.59	86.89	86.39	552,748	211,950	6.3
29/10/2014	86.59	41,186,720	85.25	86.59	85.25	505,500	685,300	-8.9
28/10/2014	85.27	47,103,715	84.32	85.27	83.85	472,880	538,000	2.7
27/10/2014	84.37	56,802,292	87.04	87.07	84.35	419,100	1,556,192	-31.1
24/10/2014	87.04	56,916,901	87.31	87.54	86.56	851,100	986,200	-10.1
23/10/2014	87.30	63,337,504	88.50	88.70	87.16	965,970	477,000	18.2
22/10/2014	88.50	55,650,860	87.01	88.50	87.01	1,310,700	404,400	22.1
21/10/2014	86.99	41,453,319	86.14	87.29	86.11	1,103,600	1,171,400	-1.1
20/10/2014	87.27	50,882,633	87.62	88.26	87.23	1,230,600	967,220	-10.4
17/10/2014	87.63	83,691,220	87.19	87.67	85.85	2,685,020	3,245,776	-7.8
16/10/2014	87.20	81,399,418	89.55	89.55	87.20	2,685,020	3,245,776	-7.8
15/10/2014	89.56	61,350,830	89.54	89.66	88.63	957,800	1,966,000	-8.3
14/10/2014	89.52	62,207,008	90.38	90.93	89.52	1,493,590	1,863,423	-8.2
13/10/2014	90.42	54,784,766	90.09	90.62	89.95	792,300	2,176,308	-19.5
10/10/2014	90.44	79,884,168	91.35	91.46	90.14	1,036,433	1,005,076	2.5
09/10/2014	91.35	68,293,805	91.21	91.90	91.11	664,200	331,224	12.4
08/10/2014	91.21	82,079,895	91.22	91.57	90.72	691,932	2,116,100	-34.6
07/10/2014	91.24	76,163,182	90.86	91.34	90.60	704,625	1,272,206	-7.1
06/10/2014	90.92	72,488,550	90.33	91.24	90.33	480,000	859,624	-6.0
03/10/2014	90.32	84,129,268	90.29	90.79	90.09	1,735,800	1,015,135	8.4
02/10/2014	90.25	98,758,352	89.80	90.36	89.73	1,170,410	1,059,021	8.1
01/10/2014	89.73	72,069,476	88.66	89.86	88.66	866,690	641,999	-2.4
30/09/2014	88.62	61,427,744	88.57	88.73	87.98	1,720,400	1,031,100	5.7
29/09/2014	88.56	57,281,277	88.54	88.92	88.24	1,406,800	471,020	13.2

Page:
<<
27
28
29
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH