Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/05/2014	542.46	115,488,640	522.82	542.56	522.70	9,695,800	5,154,450	91.1
08/05/2014	527.09	128,293,230	550.75	550.75	525.37	14,162,580	6,289,140	243.4
07/05/2014	559.97	46,793,760	558.04	561.56	553.21	5,459,616	2,783,396	50.0
06/05/2014	555.11	98,267,720	561.86	562.36	545.97	5,293,600	4,822,080	17.6
05/05/2014	564.85	73,606,800	578.45	580.11	564.47	5,275,421	3,854,581	16.9
29/04/2014	578	45,941,890	570.64	578.21	570.64	3,677,320	3,179,940	9.2
28/04/2014	573.10	55,208,230	579.05	580.70	573.10	5,427,730	4,280,830	5.1
25/04/2014	578.92	58,226,790	571.71	580.74	571.71	7,917,150	6,580,240	36.5
24/04/2014	570.46	51,518,060	568.38	571.57	566.94	3,198,999	2,411,649	17.1
23/04/2014	569.36	63,157,600	569.83	573.39	567.04	5,085,330	1,743,008	78.2
22/04/2014	569.87	84,120,410	560.63	569.87	556.47	4,921,740	2,731,810	70.0
21/04/2014	558.14	93,868,870	564.21	568.44	558.14	6,820,400	1,924,420	103.2
18/04/2014	565.33	106,747,120	580.89	580.89	565.33	3,709,070	1,760,160	81.0
17/04/2014	580.31	86,527,800	580.39	583.51	575.83	6,885,850	7,172,160	-37.3
16/04/2014	574.29	143,009,880	583.64	585.51	567.61	11,383,605	4,743,155	143.7
15/04/2014	586.09	126,833,620	596	597.99	586.09	7,716,610	5,151,950	42.6
14/04/2014	596.11	96,128,090	602.67	602.70	596.05	4,706,640	5,336,460	-92.0
11/04/2014	600.57	104,068,010	597.87	602.01	594.96	5,670,490	8,907,090	-178.9
10/04/2014	601.33	110,558,340	603.25	608.89	600.43	10,000,537	10,866,747	-145.9
08/04/2014	603.25	109,210,640	600.71	603.25	598.52	5,372,830	6,197,120	-63.8
07/04/2014	600.57	108,560,420	595.72	602.55	595.35	6,979,130	8,620,520	-114.4
04/04/2014	593.04	92,353,580	589.90	593.72	588.34	31,247,430	6,879,930	1,457.1
03/04/2014	589.44	99,127,880	584.45	590.91	582.83	7,191,480	4,165,120	40.8
02/04/2014	581.67	142,309,840	584.17	586.50	574.40	9,631,343	6,528,313	32.0
01/04/2014	583.85	167,165,310	590.93	593.03	582.30	8,772,795	5,591,345	88.0
31/03/2014	591.57	117,084,100	594.29	597.22	591.57	6,766,540	5,037,630	99.7
28/03/2014	594.29	116,220,650	592.82	595.70	590.59	4,232,110	4,870,710	-1.5
27/03/2014	590.14	146,465,260	588.94	591.70	582.81	5,033,820	7,231,900	-93.6
26/03/2014	588.06	246,459,580	603.54	603.68	587.52	12,292,490	11,001,100	46.6
25/03/2014	601.85	245,417,840	609.01	609.46	601.85	5,622,830	15,064,390	-607.4
24/03/2014	607.55	189,271,920	606.55	609.20	604.18	3,961,600	8,095,240	-136.7
21/03/2014	601.75	224,867,350	600.26	607.22	600.26	35,925,530	50,994,770	-195.0
20/03/2014	600.26	184,719,960	607.39	608.51	600.03	8,977,680	12,573,330	-129.0
19/03/2014	605.59	188,807,570	600.73	605.91	600.42	9,130,550	13,125,090	-44.8
18/03/2014	599.85	193,120,370	602.01	603.21	597.78	8,890,180	13,434,600	3.8
17/03/2014	600.36	161,239,500	603.05	603.24	598.70	6,010,270	6,208,880	21.5
14/03/2014	596.83	160,384,630	596.20	600.68	594.51	7,542,710	6,611,820	-34.3
13/03/2014	595.22	130,339,060	590.83	595.22	590.36	4,512,687	8,004,927	-84.8
12/03/2014	590.02	168,708,960	590.94	596.38	590.02	9,576,180	10,439,240	45.7
11/03/2014	588.50	158,741,000	585.10	589.45	582.20	6,766,550	10,302,500	-41.1
10/03/2014	583.69	140,462,540	580.84	584.81	579.98	6,137,080	10,129,110	-48.5
07/03/2014	579.75	149,392,490	579.40	582.24	579.10	6,969,300	13,642,780	-67.4
06/03/2014	578.56	131,565,670	576.17	580.04	574.58	7,057,510	12,950,130	-74.0
05/03/2014	574.94	102,976,780	569.97	577.50	569.97	4,804,330	8,188,260	-102.5
04/03/2014	569.97	122,493,930	569.34	572.28	563.55	4,776,590	9,997,160	-133.3
03/03/2014	573.38	141,965,580	586.65	587.11	573.37	3,273,600	5,814,970	-92.5
28/02/2014	586.48	116,336,020	586.12	591.36	581.63	9,305,277	8,862,737	15.1
27/02/2014	584.79	223,033,340	587.82	596.40	584.79	7,751,712	6,299,792	70.2
26/02/2014	589.81	154,261,340	590.64	590.79	582.96	4,952,060	3,977,440	35.8
25/02/2014	586.20	141,747,900	575.49	586.20	575.49	8,338,220	3,996,680	146.0
24/02/2014	576.58	113,232,880	571.94	576.58	570.07	5,895,490	8,782,750	-37.4
21/02/2014	570.57	116,346,370	570.95	574.61	565.33	6,647,600	5,902,660	32.7
20/02/2014	571.04	254,367,230	579.64	584.10	565.31	13,522,270	7,972,040	158.7
19/02/2014	578.12	153,445,030	578.53	578.80	573.86	6,787,910	5,668,280	48.7
18/02/2014	574.56	154,772,030	570.80	574.56	570.16	9,120,860	6,724,600	96.8
17/02/2014	570.20	159,214,900	571.91	572.85	567.89	7,653,250	8,270,150	-56.5
14/02/2014	572.22	138,337,230	573.09	576.18	569.38	8,455,854	3,326,434	121.5
13/02/2014	570.18	145,697,620	567.58	570.68	565.27	6,890,920	3,512,570	93.6
12/02/2014	564.25	122,316,320	555.55	564.25	554.26	6,370,080	4,172,600	86.6
11/02/2014	553.90	170,844,850	559.74	561.83	553.90	8,519,880	3,583,230	166.0
10/02/2014	555.90	106,904,960	550.41	555.90	548.56	6,142,800	5,833,010	24.7
07/02/2014	549.76	119,495,580	557.71	558.51	549.37	10,478,962	9,899,722	32.4
06/02/2014	554.68	87,875,560	555.51	557.29	551.45	5,828,560	8,359,890	-96.4
27/01/2014	556.52	65,492,100	560.45	560.49	556.35	6,222,240	4,471,920	13.6
24/01/2014	560.19	85,521,800	555.66	560.19	553.46	9,363,220	3,901,240	134.9
23/01/2014	553.55	68,217,050	550.88	556.50	550.52	9,894,540	2,384,240	122.2
22/01/2014	551.92	114,735,990	561.34	564.61	551.92	12,056,545	12,689,215	-257.2
21/01/2014	559.91	91,154,110	555.72	560.18	547.65	15,813,480	7,091,230	205.5
20/01/2014	553.67	101,980,700	548.22	559.93	548.22	16,578,129	5,560,649	309.8
17/01/2014	543.59	114,980,130	536.81	549.88	536.81	15,887,214	7,112,270	248.3
16/01/2014	533.54	91,792,850	528.83	533.54	527.90	8,757,690	4,572,020	194.0
15/01/2014	526.68	126,132,570	523.72	527.09	522.45	7,405,715	2,935,265	133.6
14/01/2014	522.31	85,746,090	521.13	524.59	520.63	4,845,350	2,433,484	75.6
13/01/2014	521.11	68,452,030	519.31	522.32	518.78	5,682,200	4,133,195	86.8
10/01/2014	518.94	92,706,120	518.33	523.06	518.24	4,173,240	2,333,080	77.5
09/01/2014	516.98	88,973,710	513.66	516.98	513.52	6,782,260	3,803,190	116.0
08/01/2014	513.90	68,649,490	511.03	514.20	509.01	4,707,960	3,940,350	37.6
07/01/2014	510.12	71,634,380	510.84	513	509.87	3,869,560	3,447,770	23.0
06/01/2014	509.10	68,130,860	505.74	509.10	504.28	2,845,370	2,440,630	25.7
03/01/2014	505.37	50,143,840	504.41	506.28	503.94	1,564,918	815,718	20.5
02/01/2014	504.51	54,996,230	505.61	506.71	503.04	2,118,514	733,184	34.3
31/12/2013	504.63	59,559,870	500.04	506.44	499.49	3,194,834	561,754	67.6
30/12/2013	500.35	86,921,280	506.35	507.02	500.35	5,141,560	1,944,290	84.3
27/12/2013	506.41	70,524,800	507.08	510.09	506.41	4,958,110	828,950	107.9
26/12/2013	506.55	69,552,630	504.41	507.57	503.59	4,350,920	1,227,410	112.9
25/12/2013	504.42	70,603,710	506.37	506.53	503.03	2,742,260	765,950	68.5
24/12/2013	505.62	84,945,860	508.61	509.54	505.62	3,706,430	2,258,980	50.2
23/12/2013	508.68	98,124,320	506.60	509.41	505.73	4,840,297	4,809,267	41.5
20/12/2013	504.45	124,403,730	507.39	508.29	504.45	20,578,470	21,551,490	735.5
19/12/2013	506.28	106,818,860	505.90	508.04	504.92	3,187,180	6,357,130	-88.4
18/12/2013	505.25	61,253,700	505.10	506.11	503.66	2,136,450	1,943,110	16.8
17/12/2013	505.67	69,511,200	503.24	505.67	502.04	2,059,470	3,610,720	-35.1
16/12/2013	502.04	57,654,010	503.46	506.52	502.04	4,118,980	6,172,410	-45.0
13/12/2013	506.06	63,123,560	507.07	509.35	505.49	2,077,270	3,629,530	-14.6
12/12/2013	506.92	67,902,440	503.77	507.68	503.76	12,924,140	12,328,530	33.4
11/12/2013	505.31	101,559,530	511.70	511.81	504.90	4,988,160	2,865,630	38.6
10/12/2013	511.60	78,954,520	512.10	513.83	510.24	2,861,050	2,344,270	-4.7
09/12/2013	511.23	100,343,600	514.13	514.13	510.94	5,264,460	6,627,150	24.2
06/12/2013	510.12	76,480,180	510.03	512.37	509.76	2,398,730	1,152,140	44.8
05/12/2013	510.03	100,718,390	510.39	512.21	507.52	3,539,706	3,755,576	2.5

Page:
<<
29
30
31
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH