Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2013	63.53	77,835,700	62.62	63.83	62.56	797,900	753,907	2.9
24/05/2013	62.61	39,082,100	62.08	62.71	61.88	4,304,274	5,058,613	-6.3
23/05/2013	62.08	53,809,300	62.59	63.02	61.95	949,800	1,269,500	-5.2
22/05/2013	62.59	58,953,700	61.48	62.97	61.43	1,524,200	699,100	9.5
21/05/2013	61.63	52,810,600	61.05	61.77	60.96	837,200	598,682	4.1
20/05/2013	61.04	28,610,700	60.52	61.07	60.07	1,021,600	404,775	18.6
17/05/2013	60.45	21,496,200	60.91	60.92	60.12	316,200	77,900	3.8
16/05/2013	60.94	24,347,400	60.50	60.94	60.35	695,300	242,408	5.4
15/05/2013	60.50	22,167,200	59.88	60.52	59.59	352,200	252,900	2.8
14/05/2013	59.89	31,239,900	60.66	60.66	59.48	1,241,800	945,209	7.7
13/05/2013	60.66	28,590,600	60.47	60.86	60.16	489,100	273,269	4.6
10/05/2013	60.48	31,117,500	60.73	60.91	60.15	791,200	96,913	8.3
09/05/2013	60.64	35,814,500	59.83	60.73	59.60	522,800	147,457	7.4
08/05/2013	60.08	30,845,900	60.54	60.67	59.68	1,762,200	843,112	10.7
07/05/2013	60.54	48,045,300	60.74	61	60.13	2,962,400	270,692	24.1
06/05/2013	60.74	52,561,200	59.01	60.78	58.96	1,140,200	169,268	10.0
03/05/2013	59.06	22,417,100	58.18	59.07	58.12	1,493,200	2,333,124	-4.0
02/05/2013	58.30	14,357,300	58.36	58.61	58.12	794,400	540,900	3.7
26/04/2013	58.36	21,751,600	58.69	58.88	58.26	1,425,400	290,700	9.2
25/04/2013	58.69	22,967,900	58.26	58.91	58.26	1,627,366	836,866	9.5
24/04/2013	58.27	17,204,900	58.22	58.46	57.97	1,294,300	554,400	6.7
23/04/2013	58.22	20,314,600	57.57	58.38	57.52	987,100	717,700	9.2
22/04/2013	57.61	25,486,600	58.36	58.51	57.51	1,030,600	784,300	17.4
18/04/2013	58.36	26,897,400	58.95	59.01	58.16	940,600	424,900	14.1
17/04/2013	58.95	18,230,900	59.12	59.35	58.51	565,500	145,600	8.7
16/04/2013	59.19	31,168,100	58.87	59.19	57.96	483,800	125,900	10.9
15/04/2013	58.87	38,855,500	60.33	60.35	58.62	1,720,200	1,198,600	4.9
12/04/2013	60.32	35,560,800	61.08	61.48	60.09	751,400	597,500	4.8
11/04/2013	61.08	31,315,900	60.33	61.14	60.21	14,395,700	14,811,310	-4.2
10/04/2013	60.33	52,296,700	61.37	61.53	60.12	543,100	261,500	5.4
09/04/2013	61.37	34,224,500	61.24	61.49	60.89	425,050	353,960	6.0
08/04/2013	61.36	52,936,700	61.07	61.49	60.61	702,100	297,600	7.7
05/04/2013	61	30,427,600	60.53	61.07	60.30	766,900	274,640	4.5
04/04/2013	60.53	50,767,400	61.38	61.38	60.46	869,400	297,000	10.1
03/04/2013	61.38	41,592,700	61.09	61.69	60.75	1,305,200	364,350	12.3
02/04/2013	61.09	47,651,500	61.53	62.04	61.06	1,124,500	283,100	15.2
01/04/2013	61.51	41,274,700	60.11	61.61	59.72	785,150	740,550	-0.8
29/03/2013	60.25	36,803,600	60.34	60.34	58.99	252,700	102,700	0.8
28/03/2013	60.31	34,977,400	60.62	60.87	60.10	662,700	432,650	2.6
27/03/2013	60.62	30,379,600	60.84	60.88	60.04	1,099,700	708,000	5.1
26/03/2013	60.85	24,701,300	61.13	61.36	60.68	1,039,800	699,360	5.0
25/03/2013	61.12	29,085,600	60.93	61.16	60.43	1,304,900	1,341,000	-0.3
22/03/2013	60.93	40,115,000	61.52	61.69	60.35	1,253,600	789,000	6.3
21/03/2013	61.49	29,798,200	61.54	61.85	61.20	1,106,500	758,200	3.1
20/03/2013	61.54	34,066,900	61.07	61.80	61.06	1,339,500	376,984	11.1
19/03/2013	61.09	28,953,800	61.63	61.64	60.60	1,345,600	853,700	10.4
18/03/2013	61.26	37,336,200	62.07	62.07	61.10	888,800	225,700	10.3
15/03/2013	62.06	47,478,400	61.87	62.48	61.55	6,744,700	4,637,700	-0.7
14/03/2013	61.81	38,980,300	61.43	61.96	61.06	2,532,000	1,828,664	-4.6
13/03/2013	61.43	48,238,300	62.23	62.31	61.22	2,773,200	3,291,200	-18.1
12/03/2013	62.22	58,727,300	62.22	63.22	61.25	3,774,097	3,736,487	-13.1
11/03/2013	62.05	58,973,200	61	62.16	60.54	1,449,300	4,292,200	-41.2
08/03/2013	61	30,147,800	60.15	61	60.03	2,367,800	314,500	18.7
07/03/2013	60.15	37,430,500	60.81	60.90	59.89	1,061,000	618,300	4.1
06/03/2013	60.82	37,913,200	59.19	60.85	59.10	797,100	1,076,466	0.8
05/03/2013	59.30	62,163,300	60.35	60.66	59.20	1,625,900	1,672,000	2.7
04/03/2013	60.69	78,141,300	62.61	62.77	60.61	1,457,400	1,587,370	1.2
01/03/2013	62.78	40,183,100	62.56	62.91	62.22	2,145,655	235,900	21.0
28/02/2013	62.56	42,830,700	62.49	63.34	62.49	1,316,980	836,680	5.0
27/02/2013	62.61	63,472,000	62.01	62.61	61.03	1,333,800	3,747,150	-9.4
26/02/2013	62.01	91,107,000	64.19	64.25	61.73	1,260,100	4,850,718	-20.0
25/02/2013	64.19	45,434,400	64.12	64.50	63.79	976,500	239,000	9.6
22/02/2013	64.12	115,367,700	63.45	64.80	62.28	1,195,700	328,000	11.9
21/02/2013	63.45	131,642,900	66.91	67.14	63.30	1,214,500	1,086,600	4.8
20/02/2013	67	80,857,900	66.25	67.13	65.61	4,124,400	1,340,900	31.5
19/02/2013	66.25	101,882,000	66.74	66.99	66	1,423,300	654,800	10.3
18/02/2013	66.74	71,152,200	66.22	66.85	66.13	1,885,800	557,330	14.4
08/02/2013	66.21	65,270,800	65.06	66.25	64.96	1,535,300	1,034,700	3.2
07/02/2013	65.02	64,170,500	64.20	65.03	64.14	1,617,100	772,000	8.8
06/02/2013	64.13	49,423,900	62.78	64.21	62.67	1,653,400	826,500	9.7
05/02/2013	62.77	39,973,900	62.94	63.08	62.42	1,132,000	1,174,400	0.4
04/02/2013	62.93	47,891,800	62.99	63.31	62.65	1,574,600	2,451,800	-8.7
01/02/2013	62.99	50,638,500	62.64	63.04	61.95	1,293,900	304,500	12.2
31/01/2013	62.62	66,606,500	63.35	63.56	62.48	2,606,000	741,100	21.9
30/01/2013	63.35	69,295,900	63.21	63.76	62.91	3,587,445	508,300	36.1
29/01/2013	62.99	81,238,300	62.37	63.31	62	6,660,700	941,100	53.7
28/01/2013	62.52	94,991,400	61.60	63.42	61.60	3,937,900	945,300	34.0
25/01/2013	61.61	71,043,900	61.12	62.30	60.93	1,334,300	990,000	9.1
24/01/2013	61.17	60,297,600	59.58	61.22	59.31	2,282,400	1,022,000	15.4
23/01/2013	59.57	49,781,100	59.49	60.11	58.58	632,600	186,700	4.7
22/01/2013	59.49	77,241,800	61.16	61.31	58.97	955,000	344,600	7.6
21/01/2013	61.16	57,469,600	62.05	62.36	61	713,600	1,794,240	-9.7
18/01/2013	62.05	70,646,800	62.09	62.37	60.82	1,156,000	249,000	12.0
17/01/2013	62.33	101,274,000	62.72	63.68	62.11	904,900	660,400	2.5
16/01/2013	62.71	109,431,000	62.20	63.94	62.20	1,463,000	1,419,700	1.5
15/01/2013	62.19	110,610,600	60.64	62.29	60.36	1,245,000	1,773,400	-12.8
14/01/2013	60.62	71,444,500	60.61	60.91	59.77	1,676,500	1,258,800	9.3
11/01/2013	60.55	86,542,100	60.99	61.75	60.29	1,798,900	716,700	15.7
10/01/2013	60.53	66,286,900	59.61	60.64	58.87	1,059,500	441,800	8.9
09/01/2013	59.61	136,685,300	60.17	61.49	59.30	2,203,200	1,370,300	9.9
08/01/2013	59.95	94,415,500	59.01	60.29	58.61	3,094,700	635,300	32.2
07/01/2013	59	81,078,100	59.21	60.42	58.82	1,950,900	240,434	17.4
04/01/2013	59.21	87,213,100	58.09	59.34	57.69	1,487,100	979,600	16.1
03/01/2013	58.09	128,429,100	58.80	59.74	57.48	1,048,600	365,820	4.6
02/01/2013	59.11	82,828,204	57.09	59.16	57.09	1,263,200	875,600	3.7
28/12/2012	57.09	70,375,800	56.16	57.15	55.85	1,086,800	890,300	2.2
27/12/2012	56.15	86,915,095	55.93	56.48	55.76	913,700	648,900	0.0
26/12/2012	55.92	57,096,496	55.04	55.96	54.81	896,200	195,400	4.4
25/12/2012	55.04	49,405,000	55	55.41	54.63	1,684,500	131,900	12.3
24/12/2012	55	48,117,097	54.05	55	54.05	355,600	243,184	1.5

Page:
<<
32
33
34
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH