Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2012	396.78	61,459,550	397.49	400.27	394.27	22,773,450	10,634,400	358.9
20/12/2012	399.68	61,282,060	399.13	400.71	397.86	16,107,210	16,148,840	-9.5
19/12/2012	398.59	64,520,540	395.84	398.59	395.34	9,827,260	12,474,990	-37.2
18/12/2012	393.39	44,355,940	396.21	396.45	392.34	9,519,490	5,810,750	72.5
17/12/2012	393.63	44,543,430	391.37	395.30	391.31	4,366,509	5,605,539	5.3
14/12/2012	392.21	35,228,470	392.23	394.61	392.05	6,050,957	5,301,037	30.1
13/12/2012	391.19	41,652,240	393.04	393.81	390.57	2,484,960	1,793,610	30.6
12/12/2012	391.08	45,925,850	388.41	393.13	386.46	2,183,170	2,266,330	18.0
11/12/2012	389.37	35,197,200	386.25	389.37	385.81	5,193,760	1,789,970	79.2
10/12/2012	386.69	38,296,950	384.84	387.67	383.53	1,828,390	2,504,180	3.3
07/12/2012	383.80	26,109,500	386.44	386.60	383.80	2,806,484	2,883,230	5.6
06/12/2012	385.69	30,784,560	385.59	386.62	384.53	1,619,520	1,293,690	-3.1
05/12/2012	385.69	35,839,740	382.10	387.05	382.10	2,356,150	1,960,600	20.2
04/12/2012	382.10	23,715,390	379.02	382.10	377.89	3,410,675	2,667,945	2.4
03/12/2012	379.27	17,188,480	377.94	379.27	375.78	2,894,180	1,634,050	24.7
30/11/2012	377.82	42,641,753	380.01	380.18	377.52	24,688,504	8,082,508	1,210.2
29/11/2012	378.20	14,745,550	377.45	378.62	376.93	1,570,960	1,227,680	4.7
28/11/2012	375.79	16,208,860	376.13	377.32	374.15	12,683,965	12,875,845	-2.2
27/11/2012	376.89	14,100,000	377.77	378.62	376.08	2,358,312	1,932,682	7.7
26/11/2012	377.90	19,424,070	382.43	382.62	377.82	1,799,570	811,430	2.8
23/11/2012	381.71	18,588,540	383.22	384.25	381.14	1,080,980	1,218,970	5.6
22/11/2012	383.22	14,762,810	383.44	384.10	382.57	1,007,880	1,020,950	-1.0
21/11/2012	383.87	19,043,880	385.18	385.80	382.72	2,724,732	3,237,952	9.8
20/11/2012	385.10	20,945,930	383.23	385.37	381.84	4,278,980	3,281,500	13.5
19/11/2012	383.32	18,508,160	384.83	386.22	382.42	1,983,400	3,557,710	-23.5
16/11/2012	385.71	18,280,560	385.83	386.25	383.16	2,013,750	1,273,030	47.2
15/11/2012	386.91	24,204,300	389.84	390.65	386.60	3,247,202	2,312,892	18.2
14/11/2012	387.71	22,054,410	384.74	389.40	384.61	1,627,220	3,054,750	-10.7
13/11/2012	385.22	27,887,200	387.52	388.43	385.15	1,694,860	1,453,990	5.2
12/11/2012	388.62	32,872,920	386.71	388.94	385.66	2,855,410	2,212,310	25.9
09/11/2012	386.71	23,169,930	385.61	386.79	383.72	2,330,720	3,758,270	-17.4
08/11/2012	385.60	21,553,300	380.32	385.60	380.13	4,904,120	1,766,770	66.3
07/11/2012	380.90	27,064,820	377.83	381.22	375.75	3,405,830	3,052,920	7.4
06/11/2012	376.95	21,859,910	377.27	379.05	375.12	2,508,480	2,491,870	2.9
05/11/2012	377.27	27,392,320	372.39	378.45	372.39	1,672,730	2,987,770	-21.4
02/11/2012	375.26	51,024,090	378.74	380.33	374.98	7,492,660	5,931,650	23.2
01/11/2012	387.95	23,091,350	388.10	389.74	387.95	2,388,230	1,953,580	14.5
31/10/2012	388.42	19,971,150	388.50	390.05	387.39	1,952,800	1,074,040	21.5
30/10/2012	389.86	19,925,250	391.13	392.17	389.64	1,039,120	735,180	4.8
29/10/2012	391.36	17,333,440	390.96	392.60	390.63	1,869,910	2,098,672	-3.3
26/10/2012	391.70	20,270,490	390.05	393.13	389.50	1,710,380	1,278,070	16.7
25/10/2012	389.92	29,179,710	393.79	394.54	389.92	2,452,890	2,100,730	15.9
24/10/2012	395.45	23,435,510	397.69	398.43	395.24	2,387,790	1,491,830	17.2
23/10/2012	397.71	19,229,645	397.27	399.22	395.89	2,051,570	1,379,870	9.9
22/10/2012	397	29,878,260	397.77	398.34	394.69	3,766,525	3,025,820	10.6
19/10/2012	398.23	48,971,260	399.52	400.46	394.98	4,533,985	2,222,560	28.3
18/10/2012	398.51	33,648,950	395.94	399.55	395.94	2,781,950	1,867,790	3.7
17/10/2012	397.02	34,501,760	399.22	400.97	395.91	1,924,340	1,672,010	2.4
16/10/2012	399.22	38,611,240	392.60	399.22	392.60	2,161,675	2,818,375	-8.2
15/10/2012	391.56	35,599,600	392.88	394.19	390.72	2,193,550	1,246,980	3.5
12/10/2012	392.54	40,913,060	394.17	395.01	392.26	2,377,829	2,683,089	-1.0
11/10/2012	394.19	40,188,670	395.32	397.55	393.87	3,639,270	4,892,820	-6.7
10/10/2012	394.66	36,353,960	393.43	394.66	392.63	2,071,900	1,511,040	7.3
09/10/2012	393.67	33,817,860	394.36	394.87	392.26	5,582,960	4,249,730	43.0
08/10/2012	393.45	32,959,790	387.83	393.45	387.83	4,914,093	2,611,880	66.5
05/10/2012	388.16	23,961,840	384.78	388.16	384.65	4,365,480	4,190,680	11.1
04/10/2012	384.51	20,410,900	385.68	386.66	383.62	2,614,095	5,980,645	-52.0
03/10/2012	385.37	26,431,310	385.61	387.60	383.07	1,276,640	1,943,710	-16.3
02/10/2012	384.32	25,540,110	386.78	387.62	384.20	1,939,230	2,554,710	-17.7
01/10/2012	386.55	27,156,800	391.74	391.86	386.55	2,767,992	2,737,022	-8.2
28/09/2012	392.57	21,087,270	392.11	393.91	390.99	3,007,650	4,145,630	-17.0
27/09/2012	393.34	23,383,850	395.66	396.67	391.34	2,890,277	8,097,457	-161.8
26/09/2012	395.12	22,285,450	392.51	397.86	392.51	2,546,370	3,736,700	-15.6
25/09/2012	391.77	20,454,330	391.17	394.06	390.14	2,482,820	4,996,310	-57.8
24/09/2012	390.37	23,173,940	392.16	394.54	390.08	2,036,760	5,962,490	-52.6
21/09/2012	395.48	49,705,410	391	395.55	391	21,774,800	19,583,850	101.7
20/09/2012	389.28	41,727,780	393.05	393.42	385.90	6,816,950	5,428,240	21.7
19/09/2012	394.55	37,098,740	391.05	396.17	390.89	6,686,970	4,867,930	-10.8
18/09/2012	394.51	39,909,580	403.48	405.05	392.98	5,918,810	2,546,980	82.4
17/09/2012	401.75	30,647,860	400.55	405.27	400.07	4,501,668	2,632,575	12.3
14/09/2012	398.87	42,312,440	398.13	400.09	395.14	3,487,900	4,942,240	10.4
13/09/2012	391.36	29,438,490	388.55	391.36	387.68	2,685,380	3,451,950	25.3
12/09/2012	388.35	29,879,350	387.95	390.30	387.47	2,626,640	3,857,520	15.1
11/09/2012	386.62	33,882,860	383.87	388.02	383.87	2,830,730	1,990,080	18.3
10/09/2012	388.88	40,663,290	395.72	396.27	386.19	3,901,600	5,127,770	38.1
07/09/2012	397.51	29,332,820	395.25	397.51	392.56	3,618,970	2,721,400	20.4
06/09/2012	393.41	27,330,310	396.41	398.77	393.41	3,179,250	1,309,970	35.8
05/09/2012	398.92	38,133,340	403	404.87	396.31	4,521,020	2,170,230	58.3
04/09/2012	402.08	23,083,200	397.37	403.25	397.37	2,942,100	3,017,793	19.5
31/08/2012	396.02	26,853,510	396.88	398.19	394.29	4,354,030	3,940,440	31.0
30/08/2012	397.25	35,280,960	394.90	399.44	393.37	3,706,496	2,446,556	31.8
29/08/2012	393.06	35,740,700	389.85	394.04	389.85	2,466,090	3,217,450	5.8
28/08/2012	385.78	36,811,080	381.06	386.05	379.61	1,795,890	3,703,970	-34.7
27/08/2012	386.19	39,922,570	395.36	395.37	385.05	3,157,720	2,630,420	17.2
24/08/2012	399.72	88,370,910	379.45	402.22	378.17	5,454,190	3,715,180	29.7
23/08/2012	392.82	37,075,760	400.03	400.07	391.54	5,659,930	1,112,350	97.9
22/08/2012	410.23	67,225,540	404.22	413.42	404.17	4,616,510	2,881,700	34.1
21/08/2012	416.84	61,664,400	430.79	430.79	416.23	7,942,879	2,896,589	132.5
20/08/2012	437.28	32,299,370	435.33	437.61	434.92	2,403,052	774,992	48.8
17/08/2012	433.45	33,643,260	430.83	434.72	430.83	3,388,620	1,210,250	74.4
16/08/2012	430.83	24,219,370	432.25	433.63	429.43	1,806,023	1,408,503	11.9
15/08/2012	430.77	31,649,990	429.96	432.44	429.96	5,172,570	4,883,070	5.3
14/08/2012	429.47	44,659,470	425.79	430.89	425.79	4,744,810	3,353,960	17.0
13/08/2012	426.17	23,477,000	423.79	426.38	423.44	1,268,400	549,620	16.8
10/08/2012	425.56	31,538,750	427.49	427.93	425.06	0	0	0
09/08/2012	426.98	37,482,300	424.43	428.21	424.43	1,236,360	1,733,040	-3.6
08/08/2012	423.57	22,369,090	422.74	424.52	421.31	987,000	910,550	0.5
07/08/2012	422.50	29,412,990	423.72	425.46	422.44	1,825,720	1,839,620	11.5
06/08/2012	423.16	39,532,210	419.29	423.77	419.29	1,703,920	1,578,370	0.4
03/08/2012	418.21	21,684,770	417.63	419.26	417.09	2,213,860	820,890	46.9

Page:
<<
33
34
35
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH