Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2013	484.43	30,250,970	487.81	489.83	484.43	3,191,740	5,680,670	-46.5
09/07/2013	485.50	26,299,100	483.96	485.50	481.14	995,920	975,990	4.1
08/07/2013	482.77	34,633,300	485.24	485.95	480.58	1,825,660	2,039,750	7.3
05/07/2013	485.66	37,205,860	488.06	489.99	485.22	1,859,570	2,137,980	11.0
04/07/2013	487.22	36,277,730	489.23	490.65	486.49	3,034,299	5,293,959	-60.3
03/07/2013	487.35	36,474,440	489.84	492.93	487.11	4,089,726	5,556,796	-32.6
02/07/2013	489.84	32,480,660	480.72	490.14	480.72	2,138,180	2,854,300	1.6
01/07/2013	480.04	30,796,540	478.98	482.03	475.26	1,628,677	4,478,702	-19.2
28/06/2013	481.13	42,072,790	484.84	485.94	479.94	2,416,550	1,969,130	14.8
27/06/2013	482.95	42,119,150	476.33	482.95	475	3,452,665	5,376,965	-44.5
26/06/2013	473.53	51,883,710	473.26	476.47	466.41	3,679,570	15,019,350	-242.6
25/06/2013	473.02	82,915,860	487.04	488.55	466.78	6,068,894	12,090,664	-131.5
24/06/2013	489.74	54,963,830	500.44	501.14	487.41	4,440,365	11,303,915	-176.1
21/06/2013	498.84	92,632,850	497.30	501.25	495.23	23,143,220	41,826,740	-363.1
20/06/2013	499.51	48,665,180	502.22	503.75	498.55	6,138,658	9,237,763	-91.4
19/06/2013	503.37	42,149,080	501.58	504.11	500.61	5,166,454	7,929,955	-74.6
18/06/2013	498.88	51,411,630	497.06	500.54	495.50	6,019,430	12,642,750	-150.0
17/06/2013	498.52	73,309,030	510.52	511.23	498.31	4,653,220	9,703,370	-76.7
14/06/2013	509.03	58,737,880	517.14	518	509.03	3,801,990	8,865,480	-150.1
13/06/2013	515.09	60,674,390	518.28	519.54	510.07	4,966,029	7,041,159	-70.2
12/06/2013	518.24	64,902,640	521.21	524.91	518.24	4,338,350	13,054,720	-194.8
11/06/2013	521.95	59,009,640	525.20	525.68	520.94	12,068,511	5,902,421	400.1
10/06/2013	524.56	75,001,890	530.97	533.15	524.56	2,892,870	7,194,170	-114.5
07/06/2013	527.97	73,350,530	523.21	527.97	523.19	6,204,174	6,708,594	-33.7
06/06/2013	520.90	69,643,400	513.43	521.28	513.16	2,767,070	6,321,450	-67.6
05/06/2013	514.64	54,216,330	512.37	514.64	508.86	3,130,010	7,517,780	-58.3
04/06/2013	510.69	75,405,700	517.03	521.05	510.69	4,413,860	9,418,560	-123.0
03/06/2013	517.03	72,365,040	518.30	521.35	516.64	4,615,670	6,664,893	-20.0
31/05/2013	518.39	97,869,300	526.58	526.58	518.39	5,453,270	7,893,900	-20.7
30/05/2013	521.45	73,554,110	517.18	521.45	513.68	4,302,050	3,909,990	39.6
29/05/2013	515.09	93,465,370	517.91	520.36	511.32	8,388,955	7,872,755	-27.6
28/05/2013	516.33	83,366,050	515.62	517.97	512.81	6,793,400	8,789,180	-24.5
27/05/2013	512.41	91,278,250	504.38	516.08	504.38	5,199,360	4,390,080	28.3
24/05/2013	500.24	58,885,910	498.77	503.60	495.96	3,479,970	7,288,216	-77.6
23/05/2013	498.22	76,788,480	501.15	506.58	498.22	4,702,577	6,601,067	-36.3
22/05/2013	502.23	60,738,030	503.23	504.68	501.44	8,165,888	6,676,688	38.0
21/05/2013	500.18	78,862,860	496.09	502.60	495.95	11,993,233	11,148,293	38.9
20/05/2013	492.27	46,611,100	487.61	492.96	486.57	3,986,850	4,079,460	45.2
17/05/2013	487.60	43,152,850	489.99	491.85	487.60	8,704,370	7,430,310	55.3
16/05/2013	490.34	43,474,450	486	491.44	485.28	7,392,362	6,961,792	49.2
15/05/2013	485.97	35,892,100	482.82	487.52	481.80	4,078,958	2,593,528	42.3
14/05/2013	483.85	43,778,020	486.94	487.45	480.79	3,387,610	3,832,800	-2.6
13/05/2013	488.93	34,259,220	486.96	490.38	486.96	10,513,750	2,368,910	469.8
10/05/2013	486.10	40,392,770	488.10	490.76	484.75	3,423,810	1,328,630	31.0
09/05/2013	486.22	46,080,290	485.44	488.57	485.20	2,831,240	1,690,130	38.0
08/05/2013	485.07	37,540,320	486.74	488.04	483.03	6,852,590	2,474,980	283.0
07/05/2013	485.58	54,751,810	489.35	491.56	484.39	6,598,090	4,240,130	43.3
06/05/2013	488.32	47,981,930	478.94	488.32	478.94	3,162,900	1,326,070	98.7
03/05/2013	475.24	24,532,380	471.14	475.24	470.81	3,338,180	2,613,020	23.1
02/05/2013	473.02	20,665,090	474.54	476.42	472.16	4,328,590	3,627,440	150.4
26/04/2013	474.51	30,585,010	477.04	479.12	474.43	4,615,810	2,449,330	44.4
25/04/2013	476.59	36,674,860	474.87	477.80	474.29	2,851,140	1,840,170	30.2
24/04/2013	472.89	30,220,170	474.48	475.75	472.89	6,705,666	5,464,176	3.1
23/04/2013	473.69	30,789,420	470.59	475.48	469.13	4,042,250	5,119,020	-8.0
22/04/2013	468.43	37,044,620	471.81	472.95	466.78	3,840,870	4,428,390	6.8
18/04/2013	473.21	35,218,830	483.99	483.99	471.10	4,257,330	7,255,240	-89.9
17/04/2013	483.99	28,380,260	482.17	483.99	476.53	3,314,410	2,379,310	31.4
16/04/2013	478.07	46,214,530	475.07	479.97	466.56	6,092,457	7,491,037	-25.5
15/04/2013	480.02	51,237,740	491.65	491.77	478.80	5,061,640	2,815,020	58.5
12/04/2013	494.27	50,701,340	505.37	505.90	490.82	4,380,140	7,932,270	-41.2
11/04/2013	504.07	46,971,210	501.39	504.51	497.08	5,354,300	9,006,730	-61.8
10/04/2013	496.50	64,402,460	512.15	518.46	496.50	6,712,130	8,704,260	-65.2
09/04/2013	510.49	58,149,210	505.09	512.85	504.16	5,612,500	5,690,720	-0.3
08/04/2013	506.66	49,051,910	505	507.75	501.91	6,069,300	5,057,750	30.8
05/04/2013	502.58	44,598,800	501.16	503.36	497.83	7,189,371	5,974,861	25.0
04/04/2013	497.35	48,524,380	505.54	506.63	497.35	7,565,128	3,248,358	65.7
03/04/2013	505.93	53,224,708	509.29	511.59	502.38	7,084,530	4,902,260	42.5
02/04/2013	509.43	66,367,870	507.31	514.10	507.22	11,592,752	4,653,482	219.6
01/04/2013	505.81	48,073,090	490.66	505.81	489.90	3,727,970	3,556,710	13.8
29/03/2013	491.04	35,064,860	487.01	492.96	483.50	2,150,470	793,150	30.9
28/03/2013	490.67	40,663,170	491.64	495.12	487.67	4,273,830	2,181,490	72.1
27/03/2013	491.26	34,896,540	489.30	492.46	485.34	4,464,770	3,371,740	46.5
26/03/2013	489.46	36,516,000	494.19	496.32	489.14	6,429,110	3,777,303	43.8
25/03/2013	493.57	34,344,960	491.76	495.64	488.55	6,712,050	4,933,387	58.7
22/03/2013	489.99	49,788,230	492.88	500.59	486.15	5,247,000	5,891,850	4.6
21/03/2013	491.79	48,020,700	488.64	494.57	488.43	4,399,190	2,970,240	41.4
20/03/2013	487.04	43,035,240	481.88	488.94	480.53	4,583,450	4,331,710	1.7
19/03/2013	480.48	33,082,800	478.45	482.21	477.55	5,202,630	2,420,970	85.2
18/03/2013	479.13	46,990,510	481.53	482.59	478.54	4,921,668	3,765,398	54.7
15/03/2013	481.35	72,403,940	474.99	481.35	474.45	20,031,800	22,910,580	52.5
14/03/2013	474.60	44,795,250	471.63	474.60	470.81	7,136,230	7,455,460	18.7
13/03/2013	473.18	48,212,190	476.43	478.05	471.85	9,269,400	5,207,530	65.0
12/03/2013	475.34	57,757,820	475.23	478.67	470.51	8,675,068	3,693,308	125.6
11/03/2013	476.50	53,886,210	471.29	476.79	469.78	4,940,580	5,195,916	1.7
08/03/2013	470.68	30,142,850	468.10	471.75	468.10	4,435,430	2,677,670	38.1
07/03/2013	466.63	41,508,530	470.73	472.54	466.63	9,098,570	7,275,770	29.1
06/03/2013	471.09	32,607,820	466.96	471.09	464.19	3,488,410	2,854,370	12.2
05/03/2013	462.12	57,356,100	467.36	467.84	461.61	5,952,744	3,379,154	37.9
04/03/2013	468.74	64,871,200	477.04	479.06	468.74	11,916,234	10,557,544	45.7
01/03/2013	477.15	48,407,200	476.51	480.39	475.46	9,131,350	3,682,050	309.4
28/02/2013	474.56	50,678,370	465.72	476.41	465.72	3,512,690	7,810,990	-81.7
27/02/2013	465.72	68,059,040	465.89	467.50	459.64	5,568,370	8,060,740	-30.4
26/02/2013	465.05	90,251,400	482.50	482.50	463.64	8,775,650	8,834,360	22.9
25/02/2013	483.69	47,308,020	481.67	483.97	478.30	2,827,293	1,789,833	24.8
22/02/2013	477.69	105,270,730	482.03	487.11	470.23	5,315,100	3,010,280	57.5
21/02/2013	476.73	121,293,570	494.83	497.70	476.73	5,768,850	2,956,400	73.7
20/02/2013	494.83	75,889,430	487.99	495.82	487.68	7,328,086	5,209,526	30.9
19/02/2013	490.78	101,269,460	493.40	495.39	490.33	9,521,890	5,852,760	81.9
18/02/2013	493.95	67,678,930	497.87	497.87	493.95	3,916,740	3,873,270	-19.1
08/02/2013	494.03	58,838,750	491.85	495.72	489.64	3,051,230	3,151,250	7.5

Page:
<<
31
32
33
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH