Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/05/2012	79.35	87,132,000	79.91	80.57	78.84	1,375,900	330,500	15.9
27/04/2012	79.86	65,883,800	78.75	80.01	78.61	2,041,500	360,800	14.5
26/04/2012	78.74	69,368,900	79.56	80.06	78.39	1,822,400	475,000	18.9
25/04/2012	79.55	80,530,300	78.65	79.93	78.65	1,655,500	605,000	16.7
24/04/2012	78.57	61,443,200	77.81	78.57	77.02	1,059,800	1,822,100	-7.5
23/04/2012	77.81	53,188,500	78.86	78.88	77.17	790,800	1,183,800	-5.3
20/04/2012	77.75	65,939,100	77.50	78.51	77.02	1,144,500	399,300	9.5
19/04/2012	77.50	96,034,900	79.34	79.34	77.10	1,042,600	1,150,500	-0.9
18/04/2012	79.33	104,588,500	79.91	80.72	79.12	965,900	490,000	1.9
17/04/2012	79.91	99,411,400	80.40	81.08	79.90	1,502,500	850,700	8.3
16/04/2012	80.37	88,874,700	78.39	80.48	78.14	1,338,500	776,700	2.4
13/04/2012	78.38	103,002,800	78.57	79.13	77.57	4,254,700	708,300	47.1
12/04/2012	78.54	114,846,500	77.53	79.56	77.53	649,600	671,400	-3.4
11/04/2012	77.51	93,805,200	75.42	77.54	75.42	1,118,400	1,448,600	-6.9
10/04/2012	75.41	83,552,400	76.27	76.88	75.12	946,100	485,740	6.5
09/04/2012	76.28	65,947,600	74.69	76.49	74.66	515,200	765,800	-2.0
06/04/2012	74.69	80,187,100	75.15	75.76	74.51	543,500	895,400	-6.1
05/04/2012	74.82	74,057,800	73.16	75.05	72.62	561,700	1,127,395	-7.5
04/04/2012	73.25	75,714,400	74.49	75.22	73.09	1,830,500	396,700	20.3
03/04/2012	74.49	63,195,000	72.21	74.61	72.15	1,346,250	397,450	12.7
30/03/2012	72.20	71,111,100	73.20	73.45	71.74	2,181,500	1,328,700	21.0
29/03/2012	73.20	93,047,200	75.55	76.30	72.99	3,245,800	605,800	47.5
28/03/2012	75.53	102,152,400	74.94	75.76	73.11	2,264,200	529,100	21.8
27/03/2012	74.95	116,383,800	77.73	78.06	74.95	3,436,317	744,417	34.2
26/03/2012	77.72	99,571,300	78.28	78.70	77.05	1,500,000	1,466,900	5.5
23/03/2012	77.57	113,984,900	76.27	77.78	76.17	1,175,100	2,640,900	-5.4
22/03/2012	76.11	99,587,800	75.71	76.48	75.19	1,100,300	704,800	6.7
21/03/2012	75.66	98,618,600	74.61	76.49	74.61	1,719,800	558,700	14.1
20/03/2012	74.39	74,914,300	73.76	74.64	73.24	1,081,200	737,000	3.8
19/03/2012	72.90	75,810,100	72.79	73.65	72.06	662,000	465,100	3.3
16/03/2012	72.76	98,470,300	72.21	73.68	72.21	1,391,000	7,955,900	-77.8
15/03/2012	72.19	112,007,100	69.53	72.23	68.60	11,842,300	7,697,900	202.5
14/03/2012	69.28	63,698,700	70.41	71.65	69.02	1,280,400	2,131,100	-7.3
13/03/2012	70.54	74,815,100	70.12	71.02	69.11	1,876,900	1,694,000	5.1
12/03/2012	69.26	52,103,000	71.43	71.50	68.95	1,438,000	2,941,300	-16.3
09/03/2012	71.56	65,531,500	71.93	73.37	70.18	1,113,400	397,300	12.2
08/03/2012	71.83	93,113,800	75.21	75.21	71.33	2,738,900	1,806,200	23.9
07/03/2012	75.03	115,357,200	75.58	76.13	73.43	5,093,200	1,903,500	33.2
06/03/2012	75.20	173,044,800	76.12	79.14	74.70	2,274,400	2,422,400	1.5
05/03/2012	75.78	33,108,500	71.94	75.79	71.94	617,400	1,870,900	-19.4
02/03/2012	71.72	71,804,400	69.59	71.77	69.58	1,032,900	1,313,100	-3.1
01/03/2012	69.58	62,875,700	68.69	69.66	67.87	1,286,400	835,300	5.2
29/02/2012	68.68	82,302,200	67.12	68.78	66.70	1,994,400	1,865,800	5.8
28/02/2012	67.09	132,812,400	69.19	69.78	66.70	2,801,400	620,300	30.0
27/02/2012	69.16	71,368,400	67.16	69.19	67.16	2,096,000	1,777,800	4.3
24/02/2012	67.07	83,392,300	66.84	68.33	66.84	1,453,300	2,501,310	-18.0
23/02/2012	66.78	73,939,600	65.70	66.82	65.10	1,489,900	695,200	4.9
22/02/2012	65.70	68,345,200	63.89	65.89	63.67	1,488,900	920,800	9.4
21/02/2012	63.89	78,660,200	64.65	65.98	63.55	1,771,500	1,556,900	4.5
20/02/2012	64.27	50,459,300	61.79	64.30	61.79	618,700	1,130,200	-5.9
17/02/2012	61.79	34,726,700	60.58	61.86	60.58	1,384,400	691,600	4.8
16/02/2012	60.58	29,947,300	60.20	60.71	59.82	1,644,500	1,464,600	1.0
15/02/2012	60.21	33,177,400	61.54	61.58	59.88	2,363,800	862,500	13.0
14/02/2012	61.54	33,616,700	61.04	61.92	60.84	1,399,500	528,600	8.5
13/02/2012	61.04	30,553,600	62.62	62.79	60.94	816,600	189,100	10.1
10/02/2012	62.69	44,339,200	63.82	64.43	62.47	1,151,300	285,200	11.2
09/02/2012	63.82	53,664,600	63.75	65.13	63.42	1,134,400	185,100	12.2
08/02/2012	63.74	37,575,900	62.50	63.83	62.17	1,070,600	317,800	9.2
07/02/2012	62.53	36,886,600	61.50	62.98	61.42	1,356,300	181,900	11.6
06/02/2012	61.49	32,902,700	61.86	62.43	61.18	645,300	110,600	6.6
03/02/2012	61.85	52,013,400	62.58	63.77	61.33	1,566,100	357,000	11.8
02/02/2012	62.57	30,756,600	60.62	62.60	60.42	812,500	308,000	4.7
01/02/2012	60.47	29,245,000	60.53	60.77	59.90	830,300	615,400	2.1
31/01/2012	60.59	35,071,200	59.34	61.29	59.34	1,265,400	272,000	9.2
30/01/2012	59.34	17,466,600	58.46	59.53	58.39	580,500	148,200	4.0
20/01/2012	58.44	22,424,900	58.41	59.06	58.31	1,116,200	17,500	9.6
19/01/2012	58.41	19,979,200	57.22	58.54	57.13	370,200	79,500	2.3
18/01/2012	57.22	11,557,300	56.54	57.23	56.50	891,300	89,600	6.0
17/01/2012	56.55	17,128,100	57	57.19	56.36	1,497,500	74,600	11.1
16/01/2012	57	22,279,800	56.26	57.22	56.26	440,600	658,340	0.1
13/01/2012	56.27	18,352,700	55.81	56.28	55.65	670,400	75,100	5.9
12/01/2012	55.81	14,674,900	55.88	56.10	55.52	1,147,000	87,600	10.0
11/01/2012	55.88	21,146,500	56.18	56.77	55.80	604,200	84,400	4.9
10/01/2012	56.15	19,483,100	55.27	56.27	55.21	237,400	67,500	0.8
09/01/2012	55.27	19,075,700	55.42	55.66	54.64	539,600	161,400	2.8
06/01/2012	55.43	20,060,500	55.89	56.21	55.01	513,500	158,700	4.3
05/01/2012	55.89	16,510,100	56.49	57.33	55.73	1,458,600	148,000	21.6
04/01/2012	56.43	16,555,300	56.61	56.76	56.19	808,600	152,800	4.9
03/01/2012	56.79	13,629,700	58.72	58.93	56.65	137,100	153,600	0.5
30/12/2011	58.74	26,857,900	57.62	58.98	57.62	379,600	149,600	1.5
29/12/2011	57.61	22,085,900	57.91	58.78	57.22	694,200	647,300	2.0
28/12/2011	58.15	26,519,400	56.64	58.25	56.64	434,900	263,200	2.1
27/12/2011	56.70	26,105,900	57.20	57.74	56.26	960,700	337,200	5.1
26/12/2011	57.17	20,398,400	57.80	58.49	56.95	468,000	265,700	2.4
23/12/2011	58	23,720,100	58.41	58.74	57.59	721,100	295,700	5.3
22/12/2011	58.42	25,989,700	59.77	60	58.19	1,782,500	361,100	13.1
21/12/2011	59.79	18,506,400	59.25	60.14	59.20	994,200	75,400	8.7
20/12/2011	59.33	24,104,700	60.16	60.52	59.17	1,532,900	409,500	12.4
19/12/2011	60.19	19,972,700	59.56	60.89	59.56	1,619,700	358,400	12.3
16/12/2011	59.83	24,222,300	58.74	60.10	58.73	2,203,700	461,900	16.7
15/12/2011	58.90	30,375,000	59.64	59.64	58.04	2,263,500	409,300	17.1
14/12/2011	59.64	32,560,100	60.62	60.83	59.47	1,238,200	605,300	6.2
13/12/2011	60.62	22,039,800	61.35	61.39	60.56	677,900	529,500	2.1
12/12/2011	61.36	23,825,100	61.73	62.23	61.34	588,000	612,500	-0.0
09/12/2011	61.73	23,794,700	61.77	61.99	61.69	383,900	195,200	1.2
08/12/2011	62.59	23,626,600	62.51	62.84	62.05	6,700	604,300	-6.2
07/12/2011	62.51	23,660,500	62.79	62.93	62.42	400,100	958,800	-5.6
06/12/2011	62.78	35,993,100	63.49	63.85	62.61	1,002,900	715,300	2.5
05/12/2011	63.47	39,844,600	61.69	63.56	61.66	451,700	1,023,700	-8.1
02/12/2011	61.68	21,535,100	61.13	61.73	61.08	62,100	150,200	-0.7

Page:
<<
34
35
36
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH