Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2012	54.05	48,691,403	54.32	54.40	53.76	2,562,900	4,474,000	-2.8
20/12/2012	54.32	68,932,395	54.93	55.27	54.23	1,388,000	3,073,900	-5.0
19/12/2012	54.93	57,970,100	53.96	54.98	53.96	1,611,100	3,315,000	-6.3
18/12/2012	53.96	47,991,500	54.47	54.85	53.70	1,752,500	3,768,800	-7.4
17/12/2012	54.47	62,013,800	54.43	54.54	53.74	685,000	7,515,500	-37.1
14/12/2012	54.44	39,130,700	54.08	54.65	53.97	758,700	1,894,000	-4.9
13/12/2012	54.08	59,510,000	53.86	54.31	53.49	2,016,600	3,208,100	-4.3
12/12/2012	53.86	54,329,200	52.69	53.88	52.39	568,900	3,513,242	-14.4
11/12/2012	52.72	48,121,200	52.68	52.91	52.29	1,060,000	1,764,698	-1.6
10/12/2012	52.71	42,453,300	51.66	52.79	51.63	1,123,000	1,887,029	-0.2
07/12/2012	51.66	26,426,648	51.78	52.02	51.43	495,800	1,429,741	-4.1
06/12/2012	51.78	22,605,600	52.09	52.11	51.57	536,800	1,194,700	-3.1
05/12/2012	52.10	38,251,100	51.49	52.10	51.49	1,685,200	2,116,200	0.8
04/12/2012	51.49	23,342,400	51.04	51.49	50.97	605,000	1,367,400	-3.5
03/12/2012	51.04	12,309,700	51.05	51.12	50.59	374,200	686,300	0.3
30/11/2012	51.05	12,897,000	51.10	51.20	50.78	196,700	1,034,700	-3.6
29/11/2012	51.10	12,093,900	51	51.21	50.85	306,200	808,200	-2.6
28/11/2012	51	10,515,500	50.96	51.07	50.56	459,200	926,460	-1.5
27/11/2012	50.96	13,595,493	50.95	51.15	50.74	86,000	376,900	-0.2
26/11/2012	50.96	15,953,000	51.22	51.52	50.89	404,200	1,017,938	-1.0
23/11/2012	51.23	18,859,716	51.58	51.68	51.10	468,332	410,300	1.8
22/11/2012	51.58	16,040,680	51.41	51.64	51.35	96,300	1,281,830	-4.7
21/11/2012	51.41	14,543,244	51.89	51.89	51.26	401,100	393,800	4.5
20/11/2012	51.90	20,779,100	51.45	51.92	51.27	317,820	1,680,720	-5.6
19/11/2012	51.45	21,401,300	51.82	51.82	51.13	384,700	1,199,200	-0.4
16/11/2012	51.81	19,097,500	51.61	51.85	51.27	282,100	1,709,900	-4.0
15/11/2012	51.69	26,206,300	52.26	52.33	51.45	442,500	1,952,300	-4.6
14/11/2012	52.30	18,352,600	52.38	52.73	52.06	375,000	200,100	4.1
13/11/2012	52.39	34,279,800	52.52	52.80	52.17	640,700	36,500	7.0
12/11/2012	52.52	41,492,100	51.60	52.52	51.53	673,700	128,200	1.3
09/11/2012	51.58	16,720,440	51.08	51.68	51.05	1,242,800	150,600	5.4
08/11/2012	51.08	21,200,900	51.58	51.67	50.74	355,500	205,500	2.7
07/11/2012	51.58	30,552,200	50.63	51.68	50.61	445,400	147,800	4.8
06/11/2012	50.66	26,100,897	50.74	50.89	50.32	294,900	47,510	3.0
05/11/2012	50.75	21,493,881	51.06	51.06	50.45	332,100	118,139	2.1
02/11/2012	51.06	46,551,150	52.65	52.67	50.76	920,900	80,000	8.3
01/11/2012	52.66	20,332,700	52.83	53.11	52.56	434,250	1,140,072	-4.8
31/10/2012	53.02	20,942,597	52.79	53.13	52.60	474,100	288,700	4.6
30/10/2012	53.13	27,472,785	53.64	53.84	53.08	215,900	396,900	0.4
29/10/2012	53.64	14,064,600	53.74	53.88	53.53	196,500	225,427	0.1
26/10/2012	53.79	25,044,800	53.85	53.97	53.33	288,800	334,100	-1.8
25/10/2012	53.88	21,251,224	54.24	54.37	53.66	557,700	140,400	5.0
24/10/2012	54.25	17,518,700	54.56	54.57	53.87	315,200	91,500	2.3
23/10/2012	54.56	16,865,200	54.22	54.56	54.06	497,700	272,532	2.6
22/10/2012	54.35	9,055,100	54.74	54.75	53.80	445,300	299,900	1.2
19/10/2012	54.74	42,946,400	55.83	55.83	54.64	1,433,800	897,900	4.1
18/10/2012	55.82	26,657,300	55.80	56.25	55.46	825,373	177,473	6.1
17/10/2012	55.93	31,060,700	56.28	56.57	55.64	912,600	631,600	0.7
16/10/2012	56.28	37,591,400	54.94	56.28	54.84	1,233,900	1,236,700	0.4
15/10/2012	54.94	23,663,830	55.44	55.48	54.68	401,300	1,079,000	-2.3
12/10/2012	55.44	29,346,200	55.85	55.86	55.24	668,400	2,030,000	-2.3
11/10/2012	55.84	45,172,000	55.52	56.74	55.44	379,300	2,358,200	-2.2
10/10/2012	55.51	27,444,700	55.43	55.58	55.02	376,300	43,300	0.7
09/10/2012	55.43	31,708,400	55.23	55.55	55.01	1,564,500	296,000	9.8
08/10/2012	55.21	29,663,400	54.36	55.22	54.16	4,211,900	333,600	30.3
05/10/2012	54.34	21,083,100	54.18	54.46	54.04	835,000	219,100	7.9
04/10/2012	54.17	12,979,900	54.20	54.29	53.81	986,000	422,436	4.1
03/10/2012	54.19	20,654,100	53.94	54.66	53.75	271,100	174,700	3.6
02/10/2012	53.94	20,360,700	54.22	54.58	53.81	1,207,500	193,500	7.2
01/10/2012	54.27	21,761,100	55.47	55.58	54.26	451,800	11,800	6.3
28/09/2012	55.47	16,923,700	55.89	55.89	55.07	921,400	566,300	-0.1
27/09/2012	55.90	18,534,600	56.27	56.39	55.49	1,006,400	1,338,168	-3.0
26/09/2012	56.29	17,481,800	56.22	56.55	55.83	1,453,600	296,800	12.6
25/09/2012	56.22	15,358,600	56.47	56.51	55.69	407,400	754,900	-0.4
24/09/2012	56.46	17,843,700	56.71	57	56.04	375,000	262,000	0.8
21/09/2012	56.71	24,057,400	55.33	56.74	55.23	2,529,200	906,130	15.0

Page:
<<
32
33
34
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH