Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2014	73.41	54,794,416	73.56	74.58	72.90	3,085,887	1,368,740	20.4
21/01/2014	73.56	48,546,154	72.49	73.56	72.17	5,629,500	1,025,570	82.1
20/01/2014	72.50	48,586,484	72.73	73.15	72.35	4,785,000	646,541	55.2
17/01/2014	72.78	67,832,313	73.08	73.53	72.47	4,265,300	1,074,600	40.3
16/01/2014	73.07	61,623,691	72.72	73.32	72.47	3,027,370	3,647,100	-184.9
15/01/2014	72.69	65,140,355	71.70	72.99	71.56	2,883,900	649,100	41.3
14/01/2014	71.68	46,618,624	71.01	72.07	70.94	1,651,300	650,300	14.8
13/01/2014	71.04	46,380,023	70.73	71.22	70.61	1,186,100	341,700	8.2
10/01/2014	70.76	51,571,223	71.20	71.51	70.80	1,186,064	291,700	16.4
09/01/2014	71.16	77,826,613	70	71.16	69.87	1,782,100	685,700	12.8
08/01/2014	69.98	54,716,480	69.47	70.03	69.36	741,200	275,900	2.8
07/01/2014	69.46	40,139,389	68.47	69.65	68.47	1,899,700	238,793	14.1
06/01/2014	68.82	39,634,364	67.96	68.83	67.84	359,600	286,300	-0.2
03/01/2014	67.96	40,558,176	67.98	68.05	67.69	396,779	313,272	3.7
02/01/2014	67.92	32,811,949	67.94	68.19	67.80	252,855	157,508	2.3
31/12/2013	67.83	38,644,195	66.95	67.83	66.88	291,300	140,300	3.7
30/12/2013	66.95	57,528,453	67.36	68.04	66.68	1,855,408	655,731	40.0
27/12/2013	67.93	50,355,862	68.15	68.34	67.87	437,200	349,320	4.3
26/12/2013	68.10	54,776,459	68.27	68.43	68.10	890,000	193,800	11.7
25/12/2013	68.20	42,980,610	68.19	68.39	67.88	887,734	258,174	9.1
24/12/2013	68.11	52,262,901	68.34	68.54	67.94	769,700	428,800	5.9
23/12/2013	68.29	45,727,304	67.56	68.45	67.56	2,033,400	582,804	20.8
20/12/2013	67.50	89,846,998	67.63	68.11	67.50	2,002,100	28,014,000	-105.6
19/12/2013	67.62	69,817,778	66.95	67.81	66.95	635,273	5,034,960	-29.9
18/12/2013	66.94	29,055,965	66.86	67.11	66.69	806,400	476,374	4.5
17/12/2013	66.86	37,787,189	66.49	66.88	66.45	940,800	196,376	14.0
16/12/2013	66.49	53,414,151	66.16	66.62	65.85	665,900	15,379,350	-25.4
13/12/2013	66.21	25,412,969	65.95	66.33	65.84	951,800	98,800	11.6
12/12/2013	65.96	33,458,891	65.57	65.96	65.34	1,666,900	299,300	19.1
11/12/2013	65.57	49,769,619	66.14	66.17	65.35	1,286,700	1,509,800	-0.1
10/12/2013	66.14	38,464,405	66.12	66.22	65.76	573,800	218,447	6.7
09/12/2013	66.12	39,636,432	66.09	66.44	65.90	1,710,000	241,300	20.0
06/12/2013	66.09	32,310,415	66.09	66.18	65.77	308,500	155,555	2.1
05/12/2013	66.07	42,491,272	66.17	66.20	65.66	384,435	176,700	2.1
04/12/2013	66.12	59,509,050	65.66	66.12	65.61	2,197,800	1,338,500	1.5
03/12/2013	65.63	41,772,747	65.13	66.07	65.01	683,400	285,430	2.4
02/12/2013	65.13	27,033,411	65.18	65.28	64.93	705,400	298,600	2.3
29/11/2013	65.18	39,723,965	65.27	65.55	64.82	1,494,700	567,560	9.0
28/11/2013	65.27	32,034,409	65.18	65.33	64.79	683,040	237,401	5.2
27/11/2013	65.19	45,148,695	64.90	65.22	64.81	1,638,200	208,595	14.0
26/11/2013	64.90	33,930,991	64.82	64.95	64.44	1,442,100	511,300	12.7
25/11/2013	64.83	36,987,290	64.59	65.11	64.45	929,300	197,064	8.0
22/11/2013	64.59	38,454,359	64.38	64.62	63.85	1,337,400	320,427	10.4
21/11/2013	64.38	99,417,859	64.60	65.33	64.38	3,622,303	1,758,100	22.1
20/11/2013	64.61	44,666,597	64.35	64.61	64.07	1,227,900	1,857,000	-11.4
19/11/2013	64.35	38,099,340	64.52	64.54	64.02	497,900	294,300	2.5
18/11/2013	64.39	53,397,440	63.93	64.52	63.91	255,600	632,480	-5.4
15/11/2013	63.93	47,935,358	63.70	63.99	63.56	566,000	985,073	-7.9
14/11/2013	63.70	31,949,932	63.64	63.91	63.31	280,000	375,300	-2.1
13/11/2013	63.64	35,437,701	63.88	64.11	63.54	872,300	1,239,200	-5.0
12/11/2013	63.85	62,911,332	64.11	64.34	63.51	1,219,600	621,503	7.1
11/11/2013	64.05	43,043,132	63.29	64.05	63.23	620,200	939,950	-2.2
08/11/2013	63.29	38,786,152	63.16	63.35	63.02	393,800	584,777	-2.4
07/11/2013	63.15	56,025,871	63.30	63.56	63.03	2,067,100	741,746	6.6
06/11/2013	63.27	47,667,083	62.93	63.27	62.83	0	0	0
05/11/2013	62.91	48,784,663	62.43	62.91	62.42	3,094,908	2,844,920	-1.0
04/11/2013	62.43	42,857,809	62.12	62.43	61.72	882,700	136,800	4.0
01/11/2013	62.08	16,951,423	61.63	62.08	61.46	932,800	96,500	6.7
31/10/2013	61.63	15,091,279	61.58	61.88	61.38	1,191,800	204,890	8.4
30/10/2013	61.58	20,496,842	61.50	61.85	61.42	593,700	566,631	1.2
29/10/2013	61.50	18,802,654	61.46	61.53	61.10	975,900	294,675	2.2
28/10/2013	61.40	24,770,032	61.82	61.89	61.40	883,200	186,310	5.1
25/10/2013	61.81	24,578,252	61.83	62.04	61.60	1,712,100	83,100	12.5
24/10/2013	61.89	36,203,283	62.12	62.29	61.77	2,332,037	592,480	8.7
23/10/2013	62.12	30,506,994	61.65	62.12	61.54	3,084,200	770,390	14.1
22/10/2013	61.65	24,667,816	61.93	62.01	61.30	2,214,550	490,100	11.2
21/10/2013	61.93	49,663,403	61.53	62.29	61.53	2,541,400	467,557	14.8
18/10/2013	61.52	23,178,211	61.35	61.52	61.11	1,253,300	457,000	3.0
17/10/2013	61.35	39,025,470	61.13	61.57	61.09	2,864,300	696,051	16.0
16/10/2013	61.12	23,356,089	60.76	61.17	60.68	2,080,000	666,800	7.4
15/10/2013	60.76	21,125,368	60.49	60.76	60.43	1,203,900	637,700	3.3
14/10/2013	60.49	18,695,811	60.63	60.74	60.46	1,318,205	553,100	2.8
11/10/2013	60.63	21,089,055	60.70	60.89	60.54	2,295,800	305,500	12.7
10/10/2013	60.73	25,373,603	61.16	61.30	60.57	1,307,900	545,900	7.4
09/10/2013	61.16	20,865,425	61.22	61.38	60.92	219,300	169,164	-0.4
08/10/2013	61.22	37,129,438	61.33	61.38	60.76	232,800	1,545,709	-4.3
07/10/2013	61.38	25,373,805	60.87	61.44	60.87	680,500	401,300	-0.2
04/10/2013	60.93	22,003,292	60.95	60.98	60.53	2,170,600	491,500	9.7
03/10/2013	61	34,779,854	61.02	61.29	60.64	865,200	1,364,600	-3.5
02/10/2013	61.05	25,006,976	60.89	61.13	60.78	745,400	169,120	2.2
01/10/2013	60.92	37,578,604	60.95	61.39	60.72	7,368,900	186,228	58.3
30/09/2013	60.95	27,928,693	60.39	60.95	60.38	999,900	513,800	3.3
27/09/2013	60.39	20,214,504	60.33	60.47	60.09	1,048,700	302,945	4.8
26/09/2013	60.32	19,821,923	60.26	60.51	60.07	823,159	354,400	4.2
25/09/2013	60.26	37,497,946	59.78	60.52	59.66	666,900	127,200	5.1
24/09/2013	59.81	25,025,174	59.64	59.97	59.46	449,300	545,200	-1.5
23/09/2013	59.62	19,520,517	59.17	59.62	58.95	949,010	332,500	4.2
20/09/2013	59.17	66,880,778	58.99	59.18	58.93	36,724,000	15,440,600	141.4
19/09/2013	58.99	26,288,035	58.68	59.05	58.65	4,158,618	5,233,050	-8.8
18/09/2013	58.73	26,869,632	59.47	59.50	58.73	5,048,368	3,312,200	12.4
17/09/2013	59.53	22,786,859	59.71	59.84	59.36	517,920	793,720	3.2
16/09/2013	60.02	36,451,410	60.14	60.46	59.95	6,118,600	834,500	37.5
13/09/2013	60.18	10,609,813	60.03	60.21	59.85	562,000	174,100	4.6
12/09/2013	60.02	10,183,352	60.14	60.32	59.92	141,000	113,728	0.5
11/09/2013	60.18	12,342,849	60.05	60.35	60	459,900	386,700	2.3
10/09/2013	60.04	18,155,821	59.25	60.13	59.25	192,040	366,700	0.6
09/09/2013	59.66	17,442,146	60.39	60.52	59.40	451,800	298,200	2.5
06/09/2013	60.45	14,382,648	60.48	60.77	60.43	654,900	373,200	2.2
05/09/2013	60.62	16,169,623	60.19	60.75	60.19	96,900	112,540	-0.6
04/09/2013	60.20	14,871,717	60.46	60.73	60.01	699,200	114,300	3.2

Page:
<<
30
31
32
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH