Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2014	600.36	141,302,230	601.69	602.51	596.95	3,032,338	7,784,908	-226.8
13/11/2014	603.16	139,365,180	605.25	607.29	602.62	3,090,350	6,473,700	-108.9
12/11/2014	604.01	122,678,870	605.14	606.36	603.12	3,349,880	2,159,790	-19.7
11/11/2014	604.23	132,043,890	603.48	608.68	601.85	4,444,678	5,105,528	-4.7
10/11/2014	602.12	126,939,270	604.75	607.50	602.12	9,336,434	10,435,564	-38.8
07/11/2014	602.59	119,568,150	598.41	603.32	597.73	8,248,890	4,545,370	108.4
06/11/2014	597.85	85,175,150	599.20	601.28	596.73	3,675,650	3,590,700	10.4
05/11/2014	597.01	129,003,800	599.64	602.53	593.53	3,741,760	3,359,700	5.6
04/11/2014	598.39	107,482,690	601.55	604.47	598.39	3,274,332	4,174,342	-26.3
03/11/2014	603.15	109,836,450	603.44	606.94	602.51	10,675,750	7,439,950	90.9
31/10/2014	600.84	128,903,100	591.12	600.84	588.16	8,813,750	5,930,660	110.0
30/10/2014	589.14	94,528,450	593.09	594.30	589.14	7,175,830	3,392,250	119.9
29/10/2014	591.20	94,659,670	585.68	591.83	585.68	7,739,030	3,101,760	110.5
28/10/2014	583.13	109,692,910	578.73	584.43	578.44	0	0	0
27/10/2014	580.80	99,712,610	590.33	591.59	580.02	3,998,522	4,043,872	7.3
24/10/2014	591.51	90,743,200	592.66	595.33	588.72	4,560,145	3,609,405	18
23/10/2014	593.53	143,961,970	598.87	602.02	593.11	8,796,630	9,600,470	-3
22/10/2014	601.59	97,192,990	600.27	603.97	598.99	6,393,350	4,508,900	34
21/10/2014	600.55	80,475,800	590.17	601.14	588.75	7,332,440	8,734,430	-61
20/10/2014	589.24	75,388,460	588.38	593.20	585.70	4,974,720	5,150,300	-38
17/10/2014	585.28	118,004,420	585.95	591.85	577.79	7,172,610	16,025,070	-368
16/10/2014	587.17	165,668,630	603.11	603.59	585.76	4,313,520	11,364,350	-251.6
15/10/2014	604.29	117,820,960	603.73	606.40	596.50	5,767,690	10,516,090	-116
14/10/2014	605.79	112,901,760	614.22	616.71	605.79	4,948,980	4,706,350	-30
13/10/2014	614.22	108,441,800	615.77	618.29	608.27	7,006,500	14,198,860	-266.2
10/10/2014	617.72	143,028,680	623.85	627.49	617.72	4,254,894	5,138,944	15.6
09/10/2014	624.34	154,923,100	622.25	626.90	622.25	10,796,736	13,634,506	-93.3
08/10/2014	617.26	167,590,180	615.04	618.37	611.98	9,136,850	9,804,910	-74.9
07/10/2014	614.08	178,871,570	614.16	617.01	612.94	6,199,920	6,718,600	-66.8
06/10/2014	614.42	163,203,440	612.11	616.13	611.77	7,155,160	5,223,880	4.3
03/10/2014	611.55	170,345,580	613.38	615.42	610.55	10,463,820	18,385,669	-370.3
02/10/2014	612.66	165,950,840	612.43	614.80	607.57	12,296,480	6,910,740	78.6
01/10/2014	609.27	168,682,480	603.50	611.74	603.44	16,634,977	6,579,307	99.8
30/09/2014	598.80	142,531,380	597.11	601.54	594	5,233,671	8,391,471	-111.2
29/09/2014	599.78	111,034,700	605.03	605.03	599.78	5,071,489	5,541,719	-34.9
26/09/2014	604.98	134,351,930	608.80	610.15	604.98	9,141,610	7,759,870	-9.3
25/09/2014	605.10	123,016,770	604.31	605.50	594.28	5,775,828	12,638,188	-395.4
24/09/2014	603.59	112,776,100	609.51	611.61	603.59	16,029,970	18,374,740	-65.2
23/09/2014	610.39	131,792,670	611.75	615.99	610.39	13,903,326	6,673,446	215.7
22/09/2014	611.93	100,726,220	617.71	621.36	611.93	6,855,390	5,746,550	144.4
19/09/2014	613.29	203,749,040	615.86	619.80	612.40	78,693,620	71,014,800	38.5
18/09/2014	615.80	164,153,900	625.95	627.29	615.80	6,260,456	8,542,006	-72.3
17/09/2014	625.66	183,400,380	630.48	632.22	625.66	5,654,150	17,888,670	-313.3
16/09/2014	627.66	176,189,320	628.96	631.59	623.66	7,801,730	13,575,980	-267.7
15/09/2014	630.34	202,778,790	633.86	636.65	630.34	13,245,473	7,142,603	65.3
12/09/2014	632.50	142,042,140	631.31	632.91	627.42	4,010,210	5,147,380	-49.8
11/09/2014	628.99	123,786,890	629.77	633.60	626.26	4,979,080	8,091,908	-33.5
10/09/2014	628.80	129,722,930	625.59	630.03	618.54	4,956,320	14,446,680	-143.6
09/09/2014	626.92	244,276,650	640.50	641.20	622.76	10,701,202	8,856,052	118.1
08/09/2014	639.85	163,757,920	641.88	642.72	639.19	8,365,062	6,216,901	36.9
05/09/2014	638.65	138,632,500	640.63	641.96	638.55	13,978,163	15,447,233	-156.7
04/09/2014	640.22	147,679,700	638.60	642.88	636.56	12,799,051	9,157,041	155.6
03/09/2014	640.75	188,655,710	640.69	644.56	638.95	15,990,780	9,425,150	34.3
29/08/2014	636.65	170,612,900	634.91	640.19	631.11	26,252,010	8,020,390	901.3
28/08/2014	632.03	134,519,830	627.41	635.94	626.32	8,710,370	6,540,280	-14.2
27/08/2014	628.77	152,313,560	630.84	632.25	624.68	6,037,280	7,845,230	-134.3
26/08/2014	629.06	129,151,110	627.13	631.17	625.10	9,661,950	5,814,290	70.5
25/08/2014	625.88	156,793,900	622.71	629.58	622.16	10,850,750	6,636,650	108.3
22/08/2014	620.14	151,323,250	614.51	622.97	614.51	8,684,060	6,553,490	74.0
21/08/2014	612.94	140,343,470	608.91	616.96	608.58	7,671,380	5,041,590	77.1
20/08/2014	606.70	98,377,830	604.30	608.72	602.81	2,917,250	4,417,460	-66.6
19/08/2014	604.64	125,366,090	607.27	609.04	603.61	8,518,970	9,842,590	-98.7
18/08/2014	605.08	123,678,840	605.42	607.79	603.33	17,982,170	18,726,430	-35.5
15/08/2014	604.24	101,218,780	605.25	608.46	603.24	4,325,337	4,599,937	-40.4
14/08/2014	605.25	109,406,300	605.03	607.84	604.08	5,159,830	6,666,940	-109.8
13/08/2014	602.76	93,087,280	601.03	604.51	599.64	2,623,750	6,960,000	-202.1
12/08/2014	601.78	78,520,730	600.52	604.89	598.71	1,922,707	4,880,587	-139.2
11/08/2014	602.13	74,249,570	602.78	607.16	600.48	8,598,070	11,711,220	-145.9
08/08/2014	605.43	101,520,160	607.18	610.09	604.08	4,213,450	8,369,770	-246.1
07/08/2014	607.62	87,858,760	603.94	608.42	603.13	2,915,820	7,023,430	-125.6
06/08/2014	606.70	87,400,600	607.95	610.88	605.63	5,496,555	6,966,095	-177.9
05/08/2014	607.73	83,711,690	600.46	607.73	599.10	4,262,880	4,718,580	-57.7
04/08/2014	599.04	71,125,720	592.04	600.52	592.04	3,729,844	2,757,954	32.5
01/08/2014	593.90	59,841,150	594.66	596.80	592.38	5,673,767	5,061,827	26.7
31/07/2014	596.07	61,274,970	589.35	596.11	587.68	3,626,112	4,311,352	-23.0
30/07/2014	589.33	73,191,400	591.15	593.58	588.53	3,403,110	9,077,030	-487.7
29/07/2014	592.24	60,692,450	590.57	592.24	585.75	3,591,881	2,109,541	40.7
28/07/2014	589.45	106,264,460	599.13	599.35	587.78	2,913,500	1,546,900	26.5
25/07/2014	600.14	94,267,850	603.54	605.78	600.14	10,824,576	6,754,116	77.5
24/07/2014	602.06	84,773,630	597.03	602.49	597.03	6,706,440	2,602,670	118.5
23/07/2014	597.50	58,825,520	599.56	599.56	594.10	2,338,150	1,572,940	15.7
22/07/2014	597.98	89,952,820	599.30	600.93	594.85	4,348,590	4,267,130	38.7
21/07/2014	601.04	109,316,960	598.11	604.64	596.96	6,048,590	3,861,860	12.3
18/07/2014	596.26	120,565,300	590.90	596.26	589.33	5,340,450	5,054,400	-27.2
17/07/2014	590.37	94,389,680	588.99	591.42	586.07	4,500,839	2,334,357	71.7
16/07/2014	589.68	134,145,840	594.13	594.29	589.68	6,533,230	5,755,620	22.9
15/07/2014	589.31	98,238,770	587.92	590.09	587.68	3,607,480	5,163,340	-77.4
14/07/2014	586.23	62,767,230	583.55	586.23	581.99	3,549,650	4,843,270	-45.5
11/07/2014	582.77	76,665,490	584.29	586.57	580.54	3,225,541	3,503,541	-10.9
10/07/2014	584.88	148,042,030	591.21	591.35	581.49	4,904,990	3,268,450	37.0
09/07/2014	591.60	99,772,410	591.82	593.42	590.46	3,926,560	3,965,470	-40
08/07/2014	591.47	83,828,219	591.63	593.40	588.54	4,376,130	4,403,690	-50.6
07/07/2014	590.69	114,945,340	592.23	594.84	589.61	7,067,120	5,488,980	35.4
04/07/2014	589.35	117,186,000	585.66	591.38	585.66	8,366,622	4,682,050	99.9
03/07/2014	585.02	127,121,960	581.24	585.02	580.55	8,117,886	6,270,100	39.0
02/07/2014	578.80	107,018,060	578.90	581.89	576.88	6,017,048	5,930,948	11.2
01/07/2014	578.07	101,593,980	578.93	582.16	577.30	4,166,376	3,316,356	31.5
30/06/2014	578.13	63,985,010	578.28	582.26	577.76	4,587,363	2,906,910	53.6
27/06/2014	578.82	59,803,530	576.29	580.75	575.10	8,377,800	2,493,440	140.3
26/06/2014	576.40	111,253,090	572.23	578.29	570.33	11,677,020	5,247,525	116.8

Page:
<<
28
29
30
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH