Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/08/2014	80.77	48,194,358	80.39	80.77	79.99	508,100	834,189	-4.2
06/08/2014	80.39	50,124,407	80.09	80.51	80.04	669,500	454,300	10.0
05/08/2014	80.12	42,813,442	79.38	80.12	79.29	358,840	807,116	-14.8
04/08/2014	79.53	25,015,487	79.09	79.53	78.88	707,900	532,800	-0.5
01/08/2014	79.01	39,934,699	79.25	79.47	78.62	973,400	1,264,700	-5.4
31/07/2014	79.26	26,956,467	78.27	79.26	77.86	613,700	706,150	1.0
30/07/2014	78.27	25,399,070	78.26	78.27	77.67	633,060	279,400	10.6
29/07/2014	78.28	30,392,850	77.61	78.28	77.19	989,700	196,013	13.6
28/07/2014	77.72	52,097,189	79.43	79.48	77.11	1,000,500	357,700	14.7
25/07/2014	79.42	38,149,584	80.50	80.75	79.74	1,364,300	270,116	21.9
24/07/2014	80.41	41,430,395	80.40	80.69	80.08	1,190,900	1,251,420	6.5
23/07/2014	80.34	37,696,853	80.35	80.62	79.67	519,000	285,300	6.3
22/07/2014	80.25	37,560,264	80.67	80.80	79.85	425,200	457,676	1.4
21/07/2014	80.67	50,935,900	81.14	81.46	80.35	2,194,010	3,750,434	-3.2
18/07/2014	81.14	43,580,510	80.84	81.32	80.55	1,636,200	166,530	34.7
17/07/2014	80.84	38,839,576	80.14	80.84	79.94	643,400	98,600	10.6
16/07/2014	80.15	70,698,113	80.25	81.21	80.09	1,146,500	422,606	24.1
15/07/2014	80.23	37,470,855	78.96	80.27	78.89	1,010,700	640,875	8.0
14/07/2014	79.48	32,313,941	78.61	79.50	78.46	628,000	225,200	10.4
11/07/2014	78.61	38,907,381	78.44	78.61	77.91	1,014,700	312,030	20.0
10/07/2014	78.60	59,766,341	78.28	79.21	77.95	1,307,300	460,638	24.7
09/07/2014	79.14	58,264,768	79.35	79.69	79.10	1,053,900	326,900	18.3
08/07/2014	79.35	47,119,359	78.82	79.35	78.31	1,980,500	965,388	17.6
07/07/2014	78.92	47,205,240	79.44	79.67	78.82	1,614,700	804,400	26.7
04/07/2014	79.44	64,335,753	79.67	79.67	78.96	1,256,200	1,007,609	15.7
03/07/2014	79.65	77,961,342	78.87	79.74	78.68	1,984,750	638,400	23.6
02/07/2014	78.89	48,143,737	78.03	78.91	78.01	2,449,600	574,800	36.3
01/07/2014	78.07	43,752,206	77.94	78.39	77.79	712,000	757,220	5.4
30/06/2014	77.93	40,001,716	77.69	78.25	77.69	1,433,700	333,600	23.4
27/06/2014	77.58	33,215,510	77.26	77.58	76.76	958,510	139,323	19.8
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

Page:
<<
29
30
31
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH