Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/02/2013	490.62	66,319,750	490.88	493.72	488.03	5,489,580	8,435,040	-185.6
06/02/2013	488.36	61,098,630	479.62	488.62	479.62	9,564,350	6,336,050	-42.8
05/02/2013	477.36	53,187,860	481.82	482.56	477.36	5,420,395	5,621,915	0.4
04/02/2013	482.38	50,205,730	487.06	488.96	482.38	3,937,560	6,296,110	-43.1
01/02/2013	483.42	57,696,770	477.11	483.42	473.23	8,961,694	6,168,144	97.7
31/01/2013	479.79	77,545,380	484.04	485.19	479.79	11,041,520	3,832,640	152.4
30/01/2013	487.60	81,816,460	486.67	490.89	482.76	12,361,330	3,241,150	233.6
29/01/2013	484.01	83,689,610	478.02	484.34	476.33	14,034,060	3,962,170	195.8
28/01/2013	479.60	104,590,640	474.27	485.67	474.27	8,692,270	3,181,070	108.8
25/01/2013	468.09	81,211,500	455.28	468.09	455.25	11,963,880	2,825,310	180.8
24/01/2013	452.40	46,685,140	444.34	452.40	444.19	4,267,990	1,074,780	59.3
23/01/2013	443.37	47,135,470	443.96	447.79	440.48	4,425,054	3,639,074	7.4
22/01/2013	442.85	65,199,100	449.01	450.80	441.24	5,044,850	3,028,100	39.0
21/01/2013	447.79	54,041,190	453.91	456.34	447.79	9,131,518	6,020,558	42.0
18/01/2013	454.16	80,290,320	458.21	459.82	450.28	7,616,570	3,309,780	81.3
17/01/2013	456.76	94,351,780	465.66	466.55	456.76	6,869,950	3,793,940	88.1
16/01/2013	465.25	93,433,920	462.17	470.34	462.17	8,504,940	4,595,170	87.3
15/01/2013	461.42	85,189,720	459.24	461.42	455.93	7,768,490	4,631,770	53.1
14/01/2013	458.97	66,848,260	458.08	462.08	455.51	7,684,710	4,068,380	73.3
11/01/2013	462.69	71,736,170	468.39	469.16	461.74	9,871,010	5,933,390	69.1
10/01/2013	460.12	69,049,730	447.99	460.12	444.08	14,340,787	6,320,260	164.9
09/01/2013	448.77	131,421,730	447.16	457.75	442.26	19,864,530	5,756,280	228.5
08/01/2013	447.16	83,496,290	437.25	447.16	437.15	13,242,400	5,768,400	201.8
07/01/2013	434.19	75,204,280	428.53	434.64	426.86	11,986,260	4,849,350	165.4
04/01/2013	426.06	62,614,690	418.75	426.48	417.50	6,985,700	2,021,720	90.1
03/01/2013	419.27	96,108,870	419.51	420.39	413.68	8,176,860	2,123,630	125.0
02/01/2013	418.35	60,311,180	415.50	419.05	414.41	3,713,443	1,870,733	85.8
28/12/2012	413.73	54,265,930	409.49	413.73	408.32	3,205,654	1,608,554	35.8
27/12/2012	409.97	69,702,680	408.32	410.68	406.58	6,762,980	1,731,950	364.1
26/12/2012	406.10	52,980,150	399.43	406.10	398.31	2,662,900	1,855,120	19.7
25/12/2012	401.34	43,120,810	401.01	401.72	398.09	4,083,270	773,760	60.8
24/12/2012	399.71	37,347,230	397.25	400.22	396.57	6,857,720	2,444,450	317.4

Page:
<<
32
33
34
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH