Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2011	424.71	40,622,520	421.45	426.29	417.79	5,198,140	5,319,970	-5.4
30/08/2011	419.26	39,535,740	421.81	423.01	416.84	2,120,960	2,756,430	-12.3
29/08/2011	413.37	32,266,490	405.89	413.37	405.26	2,486,370	3,472,620	-26.8
26/08/2011	404.41	23,144,300	403.21	405.96	402.81	2,468,100	2,253,160	2.2
25/08/2011	401.65	22,937,350	398.46	402.19	397.93	5,066,371	1,819,841	82.8
24/08/2011	396.68	25,328,760	403.21	406.29	396.68	3,316,450	4,405,840	-39.8
23/08/2011	401.28	25,500,990	405.19	405.19	401.23	3,947,690	1,698,251	38.5
22/08/2011	406.03	27,931,820	401.87	406.75	401.87	1,791,410	2,365,570	-16.9
19/08/2011	400.76	21,476,780	399.98	400.76	396.20	2,197,370	2,839,560	-22.4
18/08/2011	402.89	27,398,650	398.21	402.89	397.70	4,669,720	3,524,040	32.1
17/08/2011	393.46	21,505,730	387.65	393.46	387.65	1,549,170	2,418,170	-21.2
16/08/2011	386.48	13,602,570	383.66	388.48	383.66	1,713,390	1,298,690	11.8
15/08/2011	384.32	12,784,520	384.47	384.97	383.37	940,060	1,020,370	0.9
12/08/2011	383.92	13,694,020	385.16	387.13	383.58	1,847,206	2,722,646	-10.9
11/08/2011	384.40	15,899,460	381	386	379.80	2,255,710	2,478,610	10.9
10/08/2011	385.96	19,674,270	388.61	390.88	385.33	5,628,872	7,468,342	-33.9
09/08/2011	387.70	31,784,690	388.78	388.82	385.76	7,564,403	1,833,580	87.5
08/08/2011	396.41	19,929,670	399.24	400.69	395.14	4,639,450	5,890,400	-42.6
05/08/2011	400.88	19,998,550	394.83	400.88	394.83	2,583,140	2,184,510	-5.8
04/08/2011	396.05	22,740,560	392.93	398.74	392.92	76,522,782	79,090,152	-166.3
03/08/2011	391.47	21,451,520	393.60	394.15	388.79	2,245,990	2,265,250	-7.6
02/08/2011	396.55	19,056,510	398.92	400.11	396.23	2,829,800	3,695,170	-128.0
01/08/2011	401.95	15,921,840	404.84	404.91	400.49	3,839,290	2,460,460	83.3
29/07/2011	405.70	15,606,570	407.58	409.04	402.20	4,239,390	2,430,110	75.8
28/07/2011	408.39	14,569,930	409.18	411.36	408.18	2,101,910	1,150,530	35.6
27/07/2011	409.40	13,990,820	409.54	409.81	406.45	2,528,670	1,649,178	23.7
26/07/2011	409.39	14,611,410	408.93	410.79	407.31	1,273,500	1,484,640	-3.3
25/07/2011	409.36	10,512,550	409.11	410.38	407.58	1,914,440	1,733,100	9.2
22/07/2011	409.20	12,651,350	412.97	412.97	408.96	2,468,800	2,201,980	8.3
21/07/2011	413.06	16,090,680	416.24	417.06	412.21	1,734,030	1,187,910	13.9
20/07/2011	416.77	16,317,620	410.20	416.77	410.20	3,900,650	2,759,080	34.5
19/07/2011	410.12	12,951,780	414.40	415.43	409.16	1,766,230	2,112,780	13.2
18/07/2011	415.77	15,462,900	412.90	415.77	411.22	1,841,910	2,339,920	-13.1
15/07/2011	414.74	16,688,420	419.82	419.82	412.52	2,891,420	4,264,690	-9.8
14/07/2011	418.93	15,529,830	418.07	419.58	414.27	2,215,980	1,724,850	15.2
13/07/2011	418.18	17,240,390	422.17	422.69	417.64	2,329,800	3,386,970	-13.1
12/07/2011	417.25	18,044,190	422.13	423.93	417.25	2,869,124	3,002,244	4.6

Page:
<<
35
36
37
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH