Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/08/2012	416.10	18,712,110	414.23	417.96	414.23	1,208,330	661,190	23.4
01/08/2012	412.55	25,901,500	413.73	413.99	410.94	1,373,090	1,787,570	-5.1
31/07/2012	414.48	20,631,280	415.70	416.57	414.19	3,513,450	2,151,940	39.7
30/07/2012	415	23,591,670	410.57	415.23	410.08	1,497,394	1,438,594	8.2
27/07/2012	413.16	34,240,000	416.43	417.68	412.47	2,484,425	1,644,835	-7.2
26/07/2012	414.80	29,727,140	413.78	416.63	412.89	545,828	1,559,448	-30.2
25/07/2012	412.91	39,084,070	412.94	415.71	412.56	3,434,222	1,940,570	78.6
24/07/2012	415.63	41,476,390	420.19	420.62	414.60	1,982,950	1,098,040	8.9
23/07/2012	421.99	46,579,310	423.31	426.13	421.42	1,095,550	1,103,030	-9.4
20/07/2012	424.47	66,737,560	432.10	432.46	424.47	3,681,266	4,763,176	-35.4
19/07/2012	428.38	72,870,110	417.77	428.38	417.77	3,793,450	3,417,270	8.7
18/07/2012	418.83	37,431,400	418.19	419.91	416.10	3,788,525	2,553,845	28.6
17/07/2012	417.55	35,729,970	411.72	418.50	411.72	4,769,579	3,937,629	21.3
16/07/2012	413.98	39,131,160	417.54	418.78	413.28	3,575,180	1,579,140	38.4
13/07/2012	416.98	52,781,490	409.85	416.98	409.85	2,383,280	2,832,030	-8.9
12/07/2012	408.72	24,196,650	408.16	409.70	407.45	690,540	1,151,660	-14.8
11/07/2012	407.28	19,661,440	405.29	408.21	405.07	1,204,940	2,082,510	-25.4
10/07/2012	405.39	23,787,430	406.40	409.86	405.39	2,267,090	3,855,960	-32.1
09/07/2012	408.12	28,468,730	413.59	414.39	407.51	2,737,290	2,787,160	-20.1
06/07/2012	415.44	35,761,520	414.01	417.97	413.53	1,362,340	1,392,430	0.4
05/07/2012	413.83	29,125,000	410.85	413.83	408.43	1,702,190	824,010	4.4
04/07/2012	410.73	26,185,920	413.41	416.03	410.73	1,554,770	1,542,530	-4.0
03/07/2012	413.09	39,604,310	416.47	417.21	411.86	3,894,160	2,489,460	17.8
02/07/2012	419.30	29,566,340	421.94	424.95	418.18	4,436,757	3,933,267	18.1
29/06/2012	422.37	29,707,980	420.76	422.37	418.49	3,564,950	1,593,430	51.0
28/06/2012	418.16	34,918,150	418.04	418.78	415.34	3,808,381	3,603,001	0.3
27/06/2012	418.04	38,965,550	419.78	422.17	418	3,824,820	3,755,130	-11.4
26/06/2012	419.19	45,758,250	421.17	421.76	417.92	4,936,700	3,823,980	7.3
25/06/2012	424.12	47,764,430	426.54	429.81	422.95	5,219,270	1,946,810	54.5
22/06/2012	427.17	48,829,270	429.95	430.19	426.50	6,263,350	2,184,020	87.1
21/06/2012	431.14	37,060,530	432.27	433.49	430.83	3,405,900	2,309,520	21.5
20/06/2012	432.89	29,800,090	431.80	434.16	429.20	1,229,980	1,968,090	-7.9
19/06/2012	431.08	38,876,360	434.04	435.11	430.23	13,298,241	12,638,111	21.3
18/06/2012	435.59	56,097,120	436.89	439.29	433.75	7,172,712	7,580,282	-5.1
15/06/2012	433.09	69,270,580	425.62	433.09	425.62	15,644,540	26,631,390	-166.4
14/06/2012	425.28	42,057,240	425.74	428.59	424.05	4,698,770	9,726,120	-93.0
13/06/2012	427.61	45,700,390	429.73	429.73	424.86	3,841,630	8,416,880	-82.6
12/06/2012	428.16	51,907,140	432.89	432.89	428.04	2,807,430	5,879,830	-60.0
11/06/2012	432.50	53,036,630	432.15	435.86	430.28	3,332,150	7,071,480	-88.6
08/06/2012	432.90	80,032,950	439.02	441.46	432.90	3,385,410	4,654,160	-22.0
07/06/2012	434.41	64,636,670	431.14	436.68	428.61	1,611,840	6,892,520	-118.1
06/06/2012	426.39	43,022,010	421.09	427.17	420.81	1,429,650	3,213,100	-47.6
05/06/2012	421.02	45,026,700	413.96	421.02	413.58	2,478,580	7,021,890	-111.5
04/06/2012	416.65	62,960,500	426.91	427.58	416.65	3,990,670	8,968,270	-112.4
01/06/2012	428.80	40,392,570	430.75	432.27	427.99	4,682,780	3,060,730	33.3
31/05/2012	429.20	45,438,440	431.84	433.94	428.52	2,533,810	1,004,470	67.7
30/05/2012	435.34	43,479,360	433.29	437.31	432.39	4,152,150	2,154,030	44.2
29/05/2012	431.44	45,872,090	431.75	432.91	429.11	3,724,290	2,894,600	5.5
28/05/2012	435.48	64,208,990	443.24	443.24	433.42	2,883,070	1,610,990	15.3
25/05/2012	437.38	57,164,750	432.62	438.42	431.01	2,418,090	4,475,180	-49.7
24/05/2012	426.92	52,125,440	431.39	435.59	425.65	5,125,810	6,384,610	-15.3
23/05/2012	436.75	56,728,440	443.60	446.20	436.75	4,565,100	2,523,300	42.8
22/05/2012	447.94	60,298,060	451.32	453.70	446.84	4,355,060	1,839,180	59.0
21/05/2012	448.02	63,857,990	438.53	448.19	438.53	3,549,980	7,894,020	-109.4
18/05/2012	434.95	76,373,980	439.69	440.24	430.29	5,627,730	9,094,870	-94.6
17/05/2012	442.58	69,652,870	449.77	453.72	442.58	7,600,955	10,570,605	-89.3
16/05/2012	449.91	83,065,900	455.75	458.57	446.38	5,816,760	7,054,360	-54.9
15/05/2012	455.65	91,695,260	462.97	467.63	455.47	5,583,399	9,377,690	-105.2
14/05/2012	469.69	88,313,720	477.73	483.15	469.69	4,580,080	6,928,370	-59.9
11/05/2012	480.10	110,416,050	487.68	488.13	479.87	7,774,400	4,307,220	78.8
10/05/2012	486.07	124,478,310	490.03	491.35	482.68	5,942,810	6,026,170	-8.6
09/05/2012	487.62	109,813,000	488.19	490.49	485.33	5,756,610	3,206,360	34.3
08/05/2012	488.07	126,988,850	488.60	492.44	486.25	8,603,761	5,626,311	49.1
07/05/2012	486.31	92,055,910	481.95	486.31	481.05	5,628,860	4,061,000	43.0
04/05/2012	476.32	97,867,600	470.53	477.72	470.53	9,325,980	2,282,410	134.3
03/05/2012	468.80	100,543,120	470.54	473.07	465	5,026,450	3,296,270	37.5
02/05/2012	472.46	114,884,980	476.02	478.44	471.07	7,724,610	3,249,080	108.9
27/04/2012	473.77	74,023,560	470.21	475.22	470.21	2,868,880	2,383,580	-2.4
26/04/2012	470.21	90,557,640	472.82	475.44	470.21	6,735,091	5,264,831	27.7
25/04/2012	472.87	83,805,110	471.39	473.22	468.89	3,969,300	4,341,050	0.1
24/04/2012	465.65	69,115,350	465.67	466.23	460.60	4,917,430	6,630,020	-26.1
23/04/2012	465.17	60,229,240	466.08	469.20	464.61	4,574,090	3,741,300	17.6
20/04/2012	465.72	82,431,400	467.08	470.50	462.91	4,333,660	3,373,690	29.3
19/04/2012	467.08	120,410,140	470.81	473.31	465.29	7,527,050	20,618,344	-298.8
18/04/2012	472.16	120,339,530	475.10	478.87	471.36	5,733,210	24,865,940	-504.0
17/04/2012	472.84	95,744,300	471.54	474.92	467.58	7,277,640	4,564,180	60.3
16/04/2012	468.26	81,922,480	465.05	470.73	461.76	5,614,180	4,033,000	21.5
13/04/2012	462.52	115,164,150	465.26	468.38	462.52	13,402,030	4,408,570	152.5
12/04/2012	465.26	89,238,310	458.74	467.81	458.74	9,735,850	6,262,980	68.0
11/04/2012	458.74	88,529,490	456.03	458.74	450.85	5,753,380	4,888,920	18.1
10/04/2012	450.85	80,453,480	451.01	454.39	448.91	4,649,980	3,838,280	13.1
09/04/2012	450.73	63,077,480	447.44	452.06	447.44	2,874,510	2,622,160	-7.6
06/04/2012	447.44	69,734,180	447.08	450.23	445.87	2,593,380	14,641,960	-263.0
05/04/2012	444.93	55,823,460	439.77	445.80	436.67	2,215,660	5,022,260	-75.6
04/04/2012	439.77	48,957,860	446.02	447.02	439.77	3,539,930	1,548,260	30.9
03/04/2012	445.77	54,047,250	440.95	446.14	440.52	3,092,180	2,728,050	5.5
30/03/2012	441.03	61,661,900	439.63	443.74	437.62	6,422,160	2,663,370	89.1
29/03/2012	439.63	71,130,040	449.01	449.01	439.47	5,235,810	3,400,510	35.3
28/03/2012	446.32	76,397,450	443.20	447.14	437.05	9,008,500	2,391,770	414.7
27/03/2012	445.92	115,772,320	459.26	459.26	445.92	8,967,280	4,723,660	91.7
26/03/2012	459.26	89,726,030	454.10	459.26	451.46	6,691,180	2,610,290	94.5
23/03/2012	454.10	85,360,500	449.66	455.12	449.43	9,113,970	3,878,940	93.4
22/03/2012	445.67	76,569,270	442.77	448.92	442.77	5,984,810	3,694,850	39.1
21/03/2012	445.77	95,897,770	443.43	450.25	443.35	9,301,060	5,513,900	75.4
20/03/2012	440.29	56,347,500	438.07	441.68	435.20	8,215,871	3,928,901	97.4
19/03/2012	438.07	52,149,420	435.17	440.92	433.60	8,062,400	4,193,270	93.2
16/03/2012	438.52	105,559,940	449.66	450.08	438.52	20,036,646	26,620,051	-48.3
15/03/2012	441.85	88,589,620	433.47	441.85	430.39	26,551,400	11,145,070	461.5
14/03/2012	433.86	59,926,960	435.73	437.12	429.42	14,013,530	6,659,410	172.6
13/03/2012	429.39	58,475,180	429.73	433.66	427.76	6,508,130	7,403,440	-23.9

Page:
<<
34
35
36
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH