Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
30
31
32
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH