Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2014	77.34	53,825,753	77.73	77.91	77.33	1,339,100	369,400	16.4
25/06/2014	77.74	47,263,178	76.62	77.74	76.62	1,523,830	591,394	7.5
24/06/2014	76.62	42,724,575	75.91	76.62	75.75	2,913,200	272,648	47.9
23/06/2014	75.98	27,170,472	75.84	76.32	75.77	1,525,500	893,934	13.5
20/06/2014	76.31	34,594,767	76.43	76.74	76.13	4,680,700	1,045,400	35.4
19/06/2014	76.43	65,093,843	76.82	76.82	75.29	1,853,400	235,590	36.2
18/06/2014	76.85	54,237,047	76.99	77.35	76.68	898,800	454,800	10.2
17/06/2014	76.99	49,071,917	76.42	77.03	76.08	1,354,800	582,500	16.5
16/06/2014	76.42	38,903,299	76.67	76.76	76.04	998,400	94,100	15.3
13/06/2014	76.68	45,226,111	76.35	76.74	76.20	1,284,000	97,400	18.9
12/06/2014	76.29	45,605,651	75.92	76.55	75.85	1,410,200	101,500	20.4
11/06/2014	75.91	61,594,459	74.95	75.95	74.79	2,669,000	257,655	38.4
10/06/2014	74.95	41,318,016	75.51	75.76	74.92	1,338,900	335,711	-0.7
09/06/2014	75.61	71,774,305	75.90	76.74	75.54	4,141,800	303,688	50.2
06/06/2014	75.85	45,511,862	74.48	75.85	74.48	2,623,600	331,850	30.4
05/06/2014	74.49	33,574,542	73.83	74.56	73.45	1,242,200	391,200	14.6
04/06/2014	73.90	46,868,977	74.96	75.16	73.65	482,500	90,500	10.3
03/06/2014	74.96	35,425,510	74.80	75.40	74.59	780,100	233,100	10.0
02/06/2014	74.80	52,129,293	75.80	75.92	74.56	1,396,700	274,700	16.6
30/05/2014	75.79	50,481,373	76.38	76.55	75.79	1,312,500	219,500	21.4
29/05/2014	76.38	65,712,424	77.17	77.46	76.15	1,190,400	2,056,338	-1.8
28/05/2014	77.17	69,979,408	76.89	77.54	76.37	875,300	777,210	4.0
27/05/2014	76.84	90,712,591	74.85	76.85	74.76	3,006,900	1,065,500	21.8
26/05/2014	74.87	41,068,082	74.57	74.92	73.85	651,000	926,000	-0.9
23/05/2014	74.57	54,668,115	74.58	74.90	74.12	755,500	593,000	1.1
22/05/2014	74.57	84,024,537	75.57	75.97	74.39	3,849,200	917,100	38.4
21/05/2014	75.56	79,366,029	73.73	75.57	73.19	1,613,300	320,683	22.1
20/05/2014	73.73	74,051,600	72.64	73.73	71.95	2,376,800	344,400	33.1
19/05/2014	72.64	56,576,516	72.20	72.97	71.50	3,948,900	400,800	39.2
16/05/2014	72.31	45,771,816	70.63	72.31	70.61	2,870,300	405,300	26.6
15/05/2014	70.70	87,214,009	71.84	72.77	69.91	9,518,500	1,159,976	101.4
14/05/2014	71.87	54,419,120	69.42	71.87	69.06	2,788,400	211,372	31.6
13/05/2014	69.39	58,637,832	70.11	70.68	68.73	2,501,400	272,511	37.3
12/05/2014	70.69	55,507,477	74.18	74.18	70.24	1,939,050	848,600	18.3
09/05/2014	74.19	64,543,658	71.44	74.19	70.89	3,345,700	51,390	44.6
08/05/2014	71.65	105,409,790	76.50	76.50	71.23	2,606,000	650,500	36.2
07/05/2014	76.55	33,821,648	76.54	77.12	75.96	576,980	261,216	7.7
06/05/2014	76.54	78,226,345	77.36	77.36	74.40	1,410,700	497,807	13.3
05/05/2014	77.36	48,825,185	79.10	80.06	76.99	801,100	1,181,150	1.0
29/04/2014	79.88	26,675,995	79.13	79.88	79.13	311,600	522,200	0.6
28/04/2014	79.65	33,521,101	79.38	80.74	79.38	929,100	1,138,000	3.4
25/04/2014	80.57	39,938,967	80.02	80.82	79.96	497,200	354,615	2.2
24/04/2014	79.99	33,759,225	79.89	80.20	79.50	1,376,100	269,215	17.9
23/04/2014	79.89	55,227,037	80.08	81.10	79.73	1,928,200	1,509,845	10.0
22/04/2014	80.85	63,722,935	78.83	80.85	78.42	1,536,900	428,120	17.5
21/04/2014	78.86	63,327,124	80.81	80.82	78.86	2,875,300	516,900	39.3
18/04/2014	80.58	66,474,344	83.69	83.81	80.43	1,247,245	81,750	13.2
17/04/2014	83.60	53,859,284	82.67	84.07	82.66	1,111,000	489,710	9.4
16/04/2014	82.61	93,969,834	84.32	84.42	81.83	2,548,000	1,438,220	28.7
15/04/2014	84.33	82,884,060	86.85	86.85	84.33	1,461,700	787,500	17.6
14/04/2014	86.79	57,966,886	87.49	87.91	86.38	836,860	1,024,300	-0.0
11/04/2014	87.48	77,403,136	87.61	87.88	86.87	1,248,200	478,500	10.8
10/04/2014	87.64	57,691,321	87.81	88.50	87.59	1,154,660	1,234,230	-0.7
08/04/2014	87.82	72,243,986	87.44	88.17	87.32	893,730	1,693,800	-18.8
07/04/2014	87.31	69,829,071	86.75	87.31	86.19	1,405,430	650,090	9.4
04/04/2014	86.75	54,278,939	87.67	87.84	86.24	1,204,520	2,752,000	-9.9
03/04/2014	87.62	61,836,905	85.83	87.62	85.60	1,385,830	838,601	6.1
02/04/2014	85.68	91,674,805	86.49	87.03	84.12	1,089,983	1,400,550	6.6
01/04/2014	86.48	103,693,118	89.52	89.52	86.21	1,110,500	807,330	12.8
31/03/2014	89.43	88,884,127	90.04	90.46	89.17	1,341,300	1,095,251	12.3
28/03/2014	90.03	77,911,604	89.55	90.74	89.41	424,600	636,150	-0.2
27/03/2014	89.55	89,528,221	90.69	90.69	88.36	1,578,700	2,450,075	-14.2
26/03/2014	89.79	156,659,978	91.10	92.11	88.86	4,251,243	1,101,877	47.2
25/03/2014	91.11	143,201,235	92.98	93.49	91.11	998,345	4,874,106	-51.4
24/03/2014	92.98	113,970,643	90.63	93.05	90.63	986,302	2,613,714	-34.4
21/03/2014	90.36	132,415,377	89.71	90.63	89.42	15,896,800	24,991,535	-211.0
20/03/2014	89.70	137,361,010	89.49	90.29	88.36	1,903,400	5,328,500	-45.0
19/03/2014	89.68	128,988,666	87.62	89.68	87.21	1,538,300	8,194,075	-74.1
18/03/2014	87.59	131,986,898	86.54	88.08	86.54	1,053,800	4,414,733	-47.7
17/03/2014	86.30	124,191,846	84.24	86.30	84.24	1,814,100	1,540,350	4.0
14/03/2014	84.43	118,907,634	84.28	84.74	84.03	1,506,900	2,982,010	-16.6
13/03/2014	84.14	88,782,146	83.21	84.14	82.94	1,065,600	1,093,270	-3.6
12/03/2014	83.16	85,926,804	83.70	83.93	82.76	794,600	950,300	-2.1
11/03/2014	83.63	114,623,009	83.22	83.74	82.79	1,454,500	1,381,942	-2.9
10/03/2014	82.80	88,532,606	82.17	82.81	82	1,141,300	1,628,550	-15.1
07/03/2014	82.16	85,324,965	81.81	82.30	81.50	1,257,500	2,050,717	-7.9
06/03/2014	81.80	72,129,448	81.89	82.03	80.86	982,600	331,780	5.7
05/03/2014	81.20	59,134,165	80.34	81.42	80.34	1,361,100	1,257,005	-5.7
04/03/2014	80.34	70,225,974	80.45	80.47	79.15	1,847,200	3,449,736	-20.7
03/03/2014	80.45	89,347,063	83.11	83.14	80.45	2,005,900	309,146	16.5
28/02/2014	83.11	73,542,237	82.79	83.24	81.82	1,353,250	744,238	10.4
27/02/2014	82.62	106,096,607	82.78	84.31	82.53	1,371,820	699,806	6.1
26/02/2014	82.79	90,483,276	82.27	82.79	81.70	766,330	251,020	7.6
25/02/2014	82.24	93,379,841	81.64	82.24	81.35	1,079,850	1,000,250	4.4
24/02/2014	81.66	68,717,053	80.24	81.66	80.05	794,200	187,040	8.4
21/02/2014	80.17	71,261,907	79.45	80.38	78.66	935,000	205,100	11.2
20/02/2014	79.51	147,719,907	82.24	82.86	78.35	2,417,400	759,700	28.7
19/02/2014	82.32	104,404,678	81.04	82.32	80.90	2,161,500	455,042	20.0
18/02/2014	81.04	92,820,234	79.65	81.04	79.59	4,185,200	801,678	38.7
17/02/2014	79.64	102,201,998	78.69	79.99	78.22	3,319,670	556,358	34.8
14/02/2014	78.76	109,467,990	77.75	78.76	77.75	5,229,560	1,996,287	30.0
13/02/2014	77.69	81,717,303	76.79	77.69	76.64	2,622,900	1,580,602	2.7
12/02/2014	76.74	63,788,886	75.56	76.74	75.56	2,511,400	593,438	16.6
11/02/2014	75.55	89,603,615	75.56	76.68	75.55	2,354,275	825,800	22.8
10/02/2014	75.56	68,580,243	74.78	75.56	74.57	850,791	292,800	8.0
07/02/2014	74.78	80,282,528	75.14	75.61	74.31	2,063,000	467,500	18.5
06/02/2014	75.04	31,333,456	74.36	75.04	74.33	1,772,530	1,097,300	0.4
27/01/2014	74.21	31,660,754	73.68	74.21	73.51	1,069,638	1,240,800	-10.6
24/01/2014	73.65	34,344,290	73.46	73.86	73.29	1,723,899	811,100	8.6
23/01/2014	73.44	30,442,558	73.42	73.79	73.21	1,206,500	1,012,080	0.8

Page:
<<
29
30
31
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH