Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2011	61.18	19,551,300	60.48	61.73	60.48	109,300	161,500	-0.0
30/11/2011	60.47	16,591,600	61.38	61.62	60.37	52,900	434,900	-3.5
29/11/2011	61.38	19,789,000	61.91	62.34	61.27	133,700	258,100	-0.3
28/11/2011	61.91	29,216,600	61.14	62.40	61.02	332,500	1,028,700	-5.7
25/11/2011	61.15	17,017,100	61.31	61.32	60.79	79,100	213,080	-0.6
24/11/2011	61.27	17,137,300	62.12	62.20	61.23	169,700	368,100	-2.2
23/11/2011	62.10	22,816,100	61.71	62.52	61.63	418,200	2,348,600	-16.9
22/11/2011	61.74	19,891,100	61.67	61.84	61.21	769,400	225,200	3.3
21/11/2011	61.68	16,251,000	62.34	62.44	61.49	181,100	492,300	-2.6
18/11/2011	62.18	22,848,500	62.87	63.09	61.97	786,161	438,561	3.4
17/11/2011	62.88	20,820,300	64.11	64.25	62.84	328,800	43,600	1.5
16/11/2011	64.14	29,436,500	63.07	64.19	62.85	1,168,700	88,000	9.3
15/11/2011	63.06	22,550,200	62.46	63.10	62.35	841,800	378,700	4.8
14/11/2011	62.45	29,666,600	63.60	63.66	62.40	439,600	196,000	3.0
11/11/2011	63.60	19,775,100	64.15	64.32	63.54	201,400	224,100	0.3
10/11/2011	63.82	26,430,800	64.58	64.63	63.67	85,600	306,000	-1.1
09/11/2011	64.60	20,312,500	65.13	65.53	64.50	101,500	115,200	-0.1
08/11/2011	65.13	21,888,500	65.01	65.27	64.49	122,600	177,000	-0.8
07/11/2011	65.02	25,897,400	65.93	66.23	65.02	496,800	582,200	-2.2
04/11/2011	65.97	24,106,200	66.43	67.03	65.80	461,200	744,700	-3.0
03/11/2011	66.43	26,066,900	67.15	67.53	66.18	164,700	244,800	-1.4
02/11/2011	67.14	30,434,800	68.51	68.54	66.95	218,200	2,293,800	-14.7
01/11/2011	68.52	35,428,400	70.22	70.22	68.49	574,300	362,600	2.3
31/10/2011	70.21	55,488,300	70.34	71.39	69.69	1,105,500	470,100	7.3
28/10/2011	69.94	48,882,300	67.79	70.03	67.72	582,000	1,029,900	-6.7
27/10/2011	67.78	16,483,900	67.97	68.18	67.63	355,800	253,000	1.3
26/10/2011	67.97	19,244,900	67.73	67.97	67.50	841,400	162,100	8.4
25/10/2011	67.72	20,557,900	68.45	68.56	67.66	638,800	157,500	5.6
24/10/2011	68.43	24,860,600	69.14	69.75	68.41	1,144,200	135,400	11.4
21/10/2011	69.13	30,613,600	67.70	69.13	67.70	489,900	670,380	-4.9
20/10/2011	67.72	16,914,600	67.92	68.31	67.67	278,200	418,700	-2.9
19/10/2011	67.93	21,890,500	67.80	68.23	67.50	229,200	159,500	0.2
18/10/2011	67.81	27,242,000	68.47	68.53	67.68	368,900	1,788,300	-14.5
17/10/2011	68.46	21,316,600	69.19	69.56	68.43	113,600	257,000	-0.8
14/10/2011	69.19	23,437,800	69.11	69.73	68.98	84,500	179,600	-0.7
13/10/2011	69.11	27,476,700	69.48	69.85	68.75	138,500	452,100	-3.3
12/10/2011	69.48	42,324,800	71.08	71.08	69.35	318,500	410,700	-0.4
11/10/2011	70.93	22,509,800	70.58	71.68	70.56	119,700	568,700	-5.4
10/10/2011	70.46	23,593,400	71.52	71.53	70.43	97,800	31,500	0.9
07/10/2011	71.50	29,224,700	72.12	72.34	71.24	985,600	565,600	4.8
06/10/2011	72.10	33,072,900	70.34	72.14	70.34	463,600	814,600	-5.3
05/10/2011	70.34	29,933,100	70.46	71.21	70.27	458,400	729,900	-2.2
04/10/2011	70.46	31,553,700	70.38	70.71	69.59	310,800	513,200	-2.2
03/10/2011	70.38	32,915,500	71.33	71.56	70.08	526,700	790,000	-3.0
30/09/2011	71.34	30,545,100	72.10	72.47	71.31	346,000	356,600	-0.2
29/09/2011	72.09	51,279,600	73.59	73.68	71.84	568,600	559,900	0.5
28/09/2011	73.58	33,375,300	73.34	74.54	73.33	415,400	290,610	3.0
27/09/2011	73.34	40,559,200	73.40	74.07	72.95	1,744,000	1,721,881	-1.5
26/09/2011	73.40	32,931,200	74.59	75	73.33	174,900	387,500	-3.0
23/09/2011	74.58	33,765,800	75.45	75.45	74.43	270,600	424,600	-3.6
22/09/2011	75.44	40,933,700	74.60	75.57	74.38	868,330	943,130	-0.3
21/09/2011	74.60	39,096,800	74.40	75.30	73.89	671,000	952,500	-1.9
20/09/2011	74.38	38,482,900	76.03	76.04	74.21	475,400	685,500	-3.2
19/09/2011	76.01	35,586,000	74.91	76.10	74.47	878,700	393,800	4.3
16/09/2011	74.88	50,854,400	76.38	77.16	74.73	1,302,000	611,500	9.4
15/09/2011	76.37	62,347,300	77.37	77.56	75.95	698,400	290,300	5.6
14/09/2011	77.33	91,691,400	79.34	80.03	77.33	888,600	1,467,900	-9.6
13/09/2011	79.25	59,167,000	78.53	79.99	78.53	601,000	474,700	-0.4
12/09/2011	78.53	65,449,000	76.78	78.71	76.69	793,400	602,300	-0.8
09/09/2011	76.78	57,078,400	76.94	77.41	76.21	1,081,000	388,900	9.3
08/09/2011	76.94	66,373,900	76.75	78.63	76.52	1,043,400	689,300	5.3
07/09/2011	76.75	58,468,800	73.80	76.95	73.78	946,500	1,681,800	-12.1
06/09/2011	73.77	49,634,100	75.11	75.28	73.12	1,439,900	672,500	10.0
05/09/2011	75.11	62,020,400	75.73	76.72	74.93	790,300	1,026,700	-3.1

Page:
<<
35
36
37
>>

HNX (^hastc)

THỐNG KÊ GIAO DỊCH