Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2014	572.27	88,449,020	570.33	574.62	569.27	5,160,870	3,720,680	37.8
24/06/2014	569.74	56,799,240	565.47	570.37	565.12	6,084,316	4,511,036	25.3
23/06/2014	565.92	48,639,680	561.97	567.71	561.97	5,538,670	2,992,350	45.3
20/06/2014	560.78	116,175,890	568.45	571.76	560.78	45,597,010	29,030,120	367.5
19/06/2014	567.35	122,009,510	564.93	569.41	558.65	8,987,710	4,250,180	132.4
18/06/2014	570.03	95,680,950	571.74	575.03	570.03	8,704,478	4,178,688	95.2
17/06/2014	572.25	103,158,970	571.80	573.15	567.58	4,790,360	3,828,850	14.1
16/06/2014	572.37	76,547,350	575.20	575.87	571.76	7,465,590	6,361,150	15.3
13/06/2014	574.48	67,624,300	573.58	577.27	573.03	3,703,100	3,390,910	-4.1
12/06/2014	573.77	90,147,440	571.19	574.75	568.58	4,342,770	2,955,850	39.4
11/06/2014	570.36	75,171,290	567.77	573.05	566.51	6,731,186	3,222,780	26.0
10/06/2014	566.89	78,132,940	566.31	571.73	564.32	4,879,690	3,047,020	39.8
09/06/2014	565.61	107,736,660	559.04	571.83	558.64	6,259,430	3,458,850	8.8
06/06/2014	559.04	59,778,290	553.62	559.04	551.80	3,294,020	2,691,930	6.0
05/06/2014	551.10	53,199,850	552.20	553.96	548.47	3,110,690	2,471,690	9.7
04/06/2014	553.46	67,155,660	559.13	559.19	550.23	4,585,497	1,888,247	55.8
03/06/2014	558.76	53,795,920	557.34	560.62	554.96	7,603,570	1,822,890	141.8
02/06/2014	556.80	78,700,670	560.29	563.12	554.44	5,310,734	1,871,894	115.2
30/05/2014	562.02	81,363,300	558.78	565.05	557.20	9,913,050	4,376,440	222.1
29/05/2014	558.45	114,247,620	556.30	562.33	555.32	7,594,960	3,561,180	125.0
28/05/2014	557.34	107,355,240	554.32	557.93	553.03	5,753,380	4,621,860	38.3
27/05/2014	552.75	121,729,360	543.55	552.75	542.49	7,504,710	5,048,700	33.0
26/05/2014	544.06	70,850,070	541.43	544.93	536.27	3,288,200	1,201,390	37.8
23/05/2014	541.49	84,206,790	542.44	545.30	540.51	3,504,460	4,091,410	16.2
22/05/2014	541.73	122,207,050	543.35	547.20	541.43	8,995,476	9,410,746	-83.2
21/05/2014	543.88	99,864,170	537.95	543.93	533.19	5,676,420	5,612,630	-27.4
20/05/2014	537.52	102,485,880	531	537.93	527.69	4,749,060	3,118,620	30.6
19/05/2014	533.04	94,450,040	530.31	534.68	525.82	12,141,910	4,150,430	142.0
16/05/2014	529.49	79,135,650	522	529.49	519.39	16,235,114	4,848,804	143.2
15/05/2014	524.05	125,655,190	529.39	537.27	512.41	22,841,150	6,172,006	323.4
14/05/2014	529.53	106,635,850	510.16	529.59	509.82	14,903,430	4,209,350	218.1
13/05/2014	513.91	92,140,330	508.76	518.45	508.51	14,892,360	3,466,840	221.7
12/05/2014	517.05	95,024,400	536.82	536.82	512.25	13,638,810	4,708,710	226.5
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

Page:
<<
29
30
31
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH