Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/12/2013	510.88	105,380,250	512.01	513.40	510.66	9,180,570	6,451,530	15.9
03/12/2013	511.62	121,894,670	508.13	514.83	508.13	3,433,080	4,922,190	-21.4
02/12/2013	508.53	75,143,330	509.13	509.48	507.10	3,160,876	4,702,916	-22.4
29/11/2013	507.78	97,557,500	507.42	508.78	506.05	4,294,403	3,577,663	27.6
28/11/2013	507.71	77,302,730	508.53	509.15	506.99	4,065,145	3,593,375	1.4
27/11/2013	508.43	97,463,060	510.96	513.25	507.66	4,690,098	4,279,618	2.5
26/11/2013	509.16	89,242,010	506.98	510.75	504.65	4,177,420	4,336,790	15.7
25/11/2013	506.46	89,988,180	506.94	509.72	506.08	3,538,210	1,849,730	61.9
22/11/2013	505.64	101,235,280	504.52	506.46	502.83	4,220,720	2,410,460	56.4
21/11/2013	503.54	169,313,020	507	510.21	503.54	9,846,056	7,341,567	55.0
20/11/2013	505.52	103,452,470	504.68	505.75	502.98	7,703,240	8,702,580	-23.3
19/11/2013	504.71	91,657,220	505.45	507.63	504.71	2,180,890	2,587,600	-17.6
18/11/2013	506.48	113,389,010	503.33	507.41	503.33	2,457,430	3,107,956	-11.0
15/11/2013	501.34	90,780,020	497.88	502.12	497.72	1,993,710	2,338,610	-8.7
14/11/2013	497.85	60,230,390	496.67	498.79	496.12	1,639,810	2,548,330	-31.9
13/11/2013	496.12	63,518,970	496.90	498.62	495.68	2,735,060	2,982,840	-15.4
12/11/2013	497.65	118,886,010	500.81	501.36	496.79	2,439,310	4,210,140	-47.8
11/11/2013	501.08	87,692,440	498.03	501.08	497.41	1,641,600	1,498,960	19.2
08/11/2013	498.61	63,364,460	498.80	500.47	498.33	11,064,700	1,399,030	153.4
07/11/2013	499.86	104,887,510	501.40	503.30	499.29	6,113,570	3,058,530	48.9
06/11/2013	502.52	76,253,370	500.83	502.52	499.58	4,588,220	3,375,220	18.9
05/11/2013	499.79	74,452,200	497.38	500.28	495.84	2,210,080	1,499,190	26.8
04/11/2013	497.07	62,434,130	497.25	498.49	495.68	3,230,950	2,662,710	7.9
01/11/2013	497.08	38,485,380	499.21	499.27	496.93	2,354,043	1,771,823	11.8
31/10/2013	497.41	38,620,230	500.04	500.59	497.41	3,572,990	5,401,210	-6.5
30/10/2013	499.07	38,969,860	498	500.97	497.95	4,246,240	3,728,090	67.1
29/10/2013	497.08	48,772,840	494.66	497.74	494.01	3,555,100	5,215,210	16.8
28/10/2013	496.46	64,298,540	501.27	501.86	496.46	4,544,150	7,326,725	-24.0
25/10/2013	500.75	59,990,570	502.80	503.17	499.53	6,117,760	3,820,594	46.9
24/10/2013	501.17	84,151,930	503.47	505.74	500.64	6,278,771	3,816,731	48.4
23/10/2013	504.05	77,983,670	501.41	504.81	501.41	10,754,960	4,120,550	135.2
22/10/2013	500.57	68,523,680	500.94	502.95	498.74	3,646,270	3,782,230	12.0
21/10/2013	501.57	109,920,270	501.80	503.72	500.25	6,402,280	4,388,830	56.4
18/10/2013	500.83	67,031,980	499.89	501.39	497.91	5,939,890	3,706,330	34.2
17/10/2013	499.59	60,617,540	501.88	502.64	498.83	4,214,338	2,832,858	32.0
16/10/2013	498.96	68,958,650	495.59	500.60	495.02	6,093,290	2,163,450	74.0

Page:
<<
30
31
32
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH