Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2013	494.10	41,864,550	496.12	498.32	492.95	3,545,276	2,497,826	33.9
12/07/2013	493.99	47,970,580	485.14	493.99	485.13	4,212,164	3,020,864	58.0
11/07/2013	484.47	28,820,560	484.38	485.44	482.11	1,681,119	2,543,089	-15.1
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

Page:
<<
31
32
33
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH