Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2012	373	20,282,210	378.07	378.07	373	4,518,317	4,724,364	-242.8
19/01/2012	373.43	19,593,160	363.15	373.43	363.04	3,262,451	1,491,850	40.4
18/01/2012	362.66	14,322,720	360.81	363.30	360.47	2,129,430	846,850	15.3
17/01/2012	358.86	16,112,970	357.52	363.50	357.10	4,383,640	921,270	103.9
16/01/2012	357.87	20,302,930	356.77	360.29	355.97	3,126,090	6,715,800	-451.7
13/01/2012	354.33	17,423,250	349.31	354.33	349.31	3,001,950	984,100	38.7
12/01/2012	348.11	18,662,540	347.78	349.44	347.22	3,827,820	2,871,900	32.4
11/01/2012	347.43	21,318,880	347.98	349.45	346.71	2,853,780	1,751,930	32.7
10/01/2012	344.68	24,725,890	336.84	345.25	336.84	4,123,750	7,142,680	-36.2
09/01/2012	339.32	19,198,950	334.93	339.32	332.28	2,203,010	105,894,025	-1,656.5
06/01/2012	336.73	19,779,270	340.19	340.19	336.49	2,419,150	4,202,519	-42.3
05/01/2012	340.94	17,221,570	346.42	347.13	340.94	2,163,840	2,734,380	-7.9
04/01/2012	348.84	19,643,360	349.22	349.92	348.24	2,883,798	2,735,178	4.7
03/01/2012	350	13,737,030	351.37	354.02	349.31	1,585,420	2,761,880	-12.8
30/12/2011	351.55	26,441,080	351.83	352.46	348.30	4,537,320	3,547,780	22.0
29/12/2011	350.51	21,775,300	349.06	350.51	347.39	2,795,386	2,564,038	5.4
28/12/2011	350.66	26,615,560	347.59	351.34	347.17	2,560,090	6,360,030	-48.2
27/12/2011	347.80	26,464,690	348.42	348.83	346.48	5,259,850	20,953,590	-254.6
26/12/2011	352.68	19,421,120	356.15	356.15	349.70	2,951,708	7,134,098	-54.9
23/12/2011	356.21	21,736,880	352.48	356.97	352.21	2,006,580	2,351,710	22.7
22/12/2011	360.37	31,386,790	366.68	366.78	359.12	4,851,430	9,532,820	39.4
21/12/2011	367.72	23,306,380	368	369.48	366.96	3,573,895	18,333,665	-709.7
20/12/2011	365.67	21,369,910	365.50	369.09	363.22	4,212,420	4,373,790	1.2
19/12/2011	367.40	20,977,830	365.71	367.95	364.73	6,389,480	4,400,320	58.1
16/12/2011	366.03	32,470,080	364.37	369.65	363.80	10,536,680	7,246,950	84.2
15/12/2011	364.48	34,185,980	364.14	365.09	360.16	7,211,810	5,666,350	43.0
14/12/2011	367.55	32,579,780	371.75	374.42	366.64	6,961,260	6,069,533	-3.8
13/12/2011	371.75	24,121,800	374.11	377.17	371.75	4,338,330	5,085,013	-11.6
12/12/2011	375.30	25,025,490	376.97	378.82	373.89	2,805,550	3,579,510	-9.1
09/12/2011	377.16	27,115,380	376.64	377.16	375.73	1,129,420	1,954,330	-25.6
08/12/2011	381.63	24,826,570	387.02	388.35	381.63	2,128,370	4,727,420	-52.0
07/12/2011	387.21	25,848,200	389.15	389.69	386.71	3,008,010	2,261,810	26.7
06/12/2011	390.20	33,816,160	392.95	394.63	390.20	3,383,760	3,055,280	18.7
05/12/2011	391.19	31,726,950	385.82	391.71	385.82	1,826,420	4,371,310	-39.6
02/12/2011	383.88	19,808,870	380.92	383.88	380.36	2,793,660	3,989,496	-17.2
01/12/2011	380.10	18,630,450	380.47	382.87	377.03	2,234,475	2,551,765	-18.9
30/11/2011	380.69	21,187,010	381.88	382.62	378.78	3,856,270	4,189,220	16.1
29/11/2011	382.90	17,443,900	385.78	386.55	382.90	2,348,730	2,748,120	-2.4
28/11/2011	383.31	23,924,210	386.04	388.98	383.05	2,329,090	5,250,140	-46.6
25/11/2011	383.35	17,112,220	381.78	383.74	379.38	1,199,010	3,384,680	-45.0
24/11/2011	381.78	19,813,362	387.26	389.29	381.78	1,741,310	5,386,690	-51.5
23/11/2011	388.57	21,175,900	385.15	388.57	384.84	2,695,940	6,563,646	-47.6
22/11/2011	381.76	22,470,270	377.46	382.17	375.93	5,127,840	2,580,370	43.5
21/11/2011	379.14	18,436,530	380.40	382.71	377.92	1,253,590	1,920,779	-22.1
18/11/2011	379.62	27,391,450	383.14	383.45	377.46	2,953,520	4,778,160	-29.6
17/11/2011	385.86	21,918,840	390.91	392.23	385.86	3,478,990	6,557,200	-38.0
16/11/2011	390.89	25,943,180	389.25	392.98	388.51	3,466,670	6,513,080	-65.8
15/11/2011	387.87	26,963,620	387.87	387.87	387.87	3,997,130	5,361,240	0.8
14/11/2011	391.74	27,130,240	397.52	397.70	389.04	4,185,970	5,675,970	7.8
11/11/2011	396.30	21,875,250	401.16	403.40	396.30	3,041,410	5,531,340	34.3
10/11/2011	401.03	20,710,210	402.47	402.47	399.29	4,218,160	2,843,180	146.4
09/11/2011	405.19	17,097,170	409.19	410.21	404.18	4,368,218	2,413,750	150.5
08/11/2011	408.60	21,847,320	408.36	409.76	405.17	2,209,150	4,855,960	-39.1
07/11/2011	410.52	25,581,440	409.78	413.94	409.76	3,174,310	3,150,370	19.1
04/11/2011	410.57	22,569,560	411.22	412.79	410.37	1,800,690	2,437,850	5.4
03/11/2011	408.44	22,444,380	408.18	410.48	405.72	3,798,416	2,126,220	26.4
02/11/2011	407.79	24,418,500	410.02	412.06	407.07	7,204,257	3,314,600	63.1
01/11/2011	413.82	27,176,620	418.77	419.16	412.60	1,875,070	1,789,250	9.6
31/10/2011	420.81	35,210,550	426.89	428.86	420.81	2,705,740	3,207,950	4.8
28/10/2011	422.07	36,907,381	418.83	422.45	415.52	1,891,400	2,325,110	2.6
27/10/2011	414.75	18,063,250	414.08	415.59	413.46	1,593,190	1,905,670	3.2
26/10/2011	412.10	18,505,100	410.42	413.66	410.35	7,742,050	5,397,194	118.8
25/10/2011	409.38	17,956,640	416.06	417.07	409.38	2,814,690	2,375,084	1.7
24/10/2011	414.46	19,773,030	415.90	418.34	414.46	2,227,760	1,831,010	-1.2
21/10/2011	411.03	22,498,990	405.44	411.79	405.44	3,798,280	4,175,260	-7.0
20/10/2011	403.73	13,655,790	402.86	404.85	401.62	2,289,410	2,230,550	47.3
19/10/2011	401.15	19,786,910	404.32	407.02	399.08	2,185,090	4,268,820	-55.0
18/10/2011	404.32	21,473,490	407.44	408.11	404.32	1,912,930	2,340,303	-20.1
17/10/2011	410.84	20,921,590	415.52	415.52	410.33	2,632,395	3,909,829	-25.5
14/10/2011	414.49	19,965,800	413.12	415.62	413.09	1,397,760	753,970	23.1
13/10/2011	412.59	24,913,930	411.17	413.71	407.61	1,656,103	2,052,513	-6.4
12/10/2011	410.91	32,519,160	414.41	415.37	409.30	2,812,490	1,154,940	40.1
11/10/2011	417.73	23,093,700	421	421.29	417.35	2,596,265	2,810,445	-6.6
10/10/2011	419.66	20,138,130	416.77	421.52	415.73	1,056,920	402,600	21.0
07/10/2011	417.96	27,044,370	423.46	423.74	417.96	2,482,460	3,574,530	-20.2
06/10/2011	421.32	30,463,810	417.94	423.08	417.94	1,790,400	5,136,440	-86.7
05/10/2011	417.21	34,989,030	420.74	422.71	415.85	2,437,390	4,481,180	-46.7
04/10/2011	418.18	27,141,370	417.46	420.46	415.35	1,855,993	3,001,053	-19.9
03/10/2011	422.12	26,605,920	426.43	428.28	422.12	2,260,730	1,339,210	12.1
30/09/2011	427.60	29,289,990	426.13	433.09	424.64	3,091,910	3,584,760	2.3
29/09/2011	428.08	56,543,580	431.80	433.38	425.02	7,247,420	4,946,950	-5.7
28/09/2011	433.97	32,160,640	441.53	442.53	433.97	2,636,850	6,909,950	-103.6
27/09/2011	437.47	30,068,540	434.02	440.95	431.86	3,505,476	4,816,236	-28.1
26/09/2011	434.43	27,404,550	436.63	444.40	431.78	2,200,253	5,795,903	-113.5
23/09/2011	440.30	32,491,970	439.61	440.76	438.58	2,361,260	2,630,748	-37.3
22/09/2011	449.26	36,814,710	443.30	449.30	441.67	6,716,790	8,018,510	-76.0
21/09/2011	447.57	37,816,820	451.99	454.48	447.57	3,846,180	4,464,260	-4.9
20/09/2011	454.37	38,785,810	459.32	459.32	454.17	3,448,190	3,654,650	-16.8
19/09/2011	461.68	37,011,670	450.21	461.68	449.50	6,753,820	6,475,350	5.2
16/09/2011	457.11	51,789,700	470.87	473.56	457.11	8,597,920	16,802,850	-227.6
15/09/2011	470.67	56,292,580	462.72	470.90	461.31	6,487,090	12,013,890	-165.9
14/09/2011	466.99	73,282,634	469.33	475.45	466.99	6,450,510	11,105,390	-122.7
13/09/2011	469.40	62,435,100	469.50	471.07	466.69	4,698,971	9,156,820	-122.0
12/09/2011	462.93	45,092,230	461.14	465.41	460.49	5,472,230	8,373,270	-57.8
09/09/2011	459.92	42,499,540	452.94	460.17	452.33	3,359,920	2,226,350	25.7
08/09/2011	453.26	55,809,690	450.40	457.41	449.97	5,095,696	3,517,610	54.9
07/09/2011	443.99	41,854,450	444.40	445.72	440.87	3,358,480	4,490,950	2.1
06/09/2011	436.16	37,092,010	434.02	437.58	430.82	6,266,910	2,584,950	55.2
05/09/2011	435.73	49,711,930	438.35	439.82	432.07	4,437,250	6,594,023	-50.1
01/09/2011	435.29	47,176,370	429.49	435.29	429.31	2,330,960	3,828,810	-21.4

Page:
<<
35
36
37
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH