Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/10/2013	495.72	49,217,000	493.03	495.72	492.37	3,438,270	1,684,710	38.4
14/10/2013	493.62	36,865,050	494.31	495.67	492.81	2,410,450	932,430	26.5
11/10/2013	494.53	52,493,570	496.71	498.58	494.53	4,615,350	1,873,190	70.4
10/10/2013	494.81	65,565,500	500.34	501.64	494.81	3,149,250	2,054,980	23.0
09/10/2013	500.67	62,003,910	501.28	502.52	499.53	3,641,730	3,343,610	22.8
08/10/2013	502.22	69,394,720	500.53	502.64	497.58	5,887,370	1,776,920	102.8
07/10/2013	500.47	64,102,510	497.45	502.16	496.92	5,147,864	2,782,484	63.7
04/10/2013	497.50	57,891,700	492.17	497.73	490.43	2,141,451	813,370	38.5
03/10/2013	492.30	61,651,890	495	495	491.59	2,614,850	2,306,880	12.9
02/10/2013	494.39	75,217,440	492.58	496.86	492.58	3,467,470	903,350	50.7
01/10/2013	492.24	98,030,960	491.92	496.59	491.34	4,113,050	2,450,490	62.5
30/09/2013	492.63	65,644,630	487.12	492.65	486.70	3,834,610	2,375,990	48.6
27/09/2013	486.61	43,514,290	484.68	487.82	483.85	3,238,980	1,244,590	54.7
26/09/2013	485.11	48,487,850	486.28	487.88	482.61	2,750,620	1,104,560	41.1
25/09/2013	486.22	79,359,350	482.41	488.98	482.41	2,677,568	3,524,418	-8.6
24/09/2013	482.82	52,746,780	478.88	483.78	478.85	2,164,082	2,308,872	-7.7
23/09/2013	479.09	40,162,060	476.79	479.09	475.06	2,119,340	1,785,420	12.6
20/09/2013	477.19	83,027,350	476.12	477.19	474.70	19,568,890	40,280,990	102.0
19/09/2013	476.09	32,482,700	477.99	478.99	475.69	2,896,015	4,590,925	10.3
18/09/2013	474.26	34,813,400	478.65	479.25	473.52	4,273,628	6,188,318	-16.6
17/09/2013	477.73	35,374,160	476.21	480.16	475.82	5,453,240	3,780,170	75.2
16/09/2013	475.57	36,896,450	478.32	478.70	473.97	3,932,770	4,473,900	-1.4
13/09/2013	476.42	28,013,440	475.11	478	474.54	3,876,610	2,707,890	35.2
12/09/2013	475.59	25,047,660	474.97	477.25	474.91	2,190,902	2,015,002	1.7
11/09/2013	476.40	32,033,750	474.53	478.95	473.68	4,020,380	2,499,880	41.3
10/09/2013	474.53	27,533,440	470.16	475.62	470.16	1,697,660	2,095,780	-4.5
09/09/2013	470.16	39,165,760	474.60	476.48	469.39	2,105,090	2,394,160	8.8
06/09/2013	480.03	34,861,070	479.18	480.55	475.16	14,453,860	13,016,810	88.7
05/09/2013	477.57	37,421,420	473.62	477.77	470.72	3,545,640	2,994,790	72.2
04/09/2013	471.45	39,162,900	472.77	476.42	469.30	20,811,642	22,459,144	18.6
03/09/2013	472.17	24,864,290	473.56	477.08	470.26	1,900,340	4,391,650	-29.1
30/08/2013	472.70	33,924,820	469.64	472.70	462.13	3,794,235	4,208,170	-35.8
29/08/2013	468.55	37,998,330	473.33	477.09	468.55	2,627,580	11,592,900	-198.7
28/08/2013	473.30	65,368,120	482.48	482.48	470.29	4,106,605	7,823,080	-69.1
27/08/2013	485.57	24,681,170	488.23	489.89	485.57	1,553,720	2,422,450	5.8
26/08/2013	490.54	38,985,570	485.26	490.54	478.59	3,495,950	6,547,150	-72.4
23/08/2013	486.82	52,560,820	496.12	497.89	482.78	2,892,340	8,272,380	-156.0
22/08/2013	496.12	50,905,010	499.82	503.92	494.40	2,862,440	4,876,580	-50.5
21/08/2013	502.70	51,076,640	504.77	504.78	497.01	3,585,262	4,494,892	-27.4
20/08/2013	504.81	59,507,840	509.59	510.59	504.11	3,782,530	5,813,210	-84.5
19/08/2013	511.02	60,613,020	507.27	513.34	507.16	2,907,780	6,619,550	-135.5
16/08/2013	507.79	59,756,870	508.22	510.22	505.48	2,315,230	1,877,810	5.7
15/08/2013	508.22	61,913,560	505.03	509.60	505.03	2,640,680	3,530,010	-8.6
14/08/2013	503.57	34,135,960	498.51	503.89	496.35	2,372,010	2,071,329	42.3
13/08/2013	497.73	35,557,220	499.46	502.63	497.40	2,193,130	1,536,120	46.9
12/08/2013	499.46	25,895,260	501.04	501.12	497.53	2,594,850	2,410,580	3.8
09/08/2013	500.62	25,936,720	498.88	502.04	498.88	977,510	1,940,520	-16.5
08/08/2013	498.22	28,051,650	499.53	503.51	497.05	1,181,070	1,310,320	-1.9
07/08/2013	500.10	35,379,890	496.95	502.26	495.02	2,849,210	3,537,420	-10.2
06/08/2013	496.56	29,499,900	492.69	496.56	491.91	2,307,620	2,684,130	-16.4
05/08/2013	493.66	24,131,750	494.38	496.74	492.75	2,370,280	2,385,440	-1.9
02/08/2013	494.66	24,490,540	493.33	495.71	493.02	2,185,040	1,564,150	22.7
01/08/2013	492.43	27,992,370	490.90	494.31	489.57	1,851,986	3,451,636	-30.8
31/07/2013	491.85	24,088,410	488.10	493.10	487.10	1,633,640	2,597,330	-15.2
30/07/2013	488.54	26,663,830	485.78	490.36	485.74	2,177,380	1,067,690	32.0
29/07/2013	485.69	29,602,500	493.81	494.36	485.56	1,587,630	2,611,690	-81.6
26/07/2013	493.93	13,145,432	493.50	495.16	487.92	3,056,130	4,931,940	-42.0
25/07/2013	491.78	32,971,850	493.75	495.85	491.76	2,349,070	3,073,440	-27.3
24/07/2013	494.18	55,245,500	503.67	504.27	493.36	4,186,780	8,527,680	-175.6
23/07/2013	504.29	47,457,480	506.16	508.64	504.22	7,214,072	6,090,142	24.0
22/07/2013	506.16	48,725,640	505.11	507.71	501.63	3,725,390	2,465,760	54.0
19/07/2013	503.76	42,574,930	499.64	505.38	499.28	4,173,907	2,711,760	51.4
18/07/2013	496.84	49,439,580	495.68	500.51	494.23	5,252,510	6,322,409	-17.9
17/07/2013	497.50	41,625,080	496.38	498.42	493.37	1,449,850	3,839,290	-60.4
16/07/2013	496.22	40,224,850	494.66	497.83	493.74	2,705,680	2,920,846	-1.5

Page:
<<
30
31
32
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH