Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/07/2011	425.09	15,228,610	429.41	429.63	425.09	1,809,100	2,149,530	1.0
08/07/2011	430.32	15,893,240	428.81	431.35	428.75	1,773,150	2,545,510	-18.4
07/07/2011	429.99	14,604,310	426.64	431.03	426.53	2,032,810	3,420,610	-17.4
06/07/2011	428.30	13,694,500	432.15	432.80	427.84	3,252,150	3,641,320	-1.5
05/07/2011	431.03	19,330,750	427.54	434.07	427.54	1,588,160	2,485,200	-14.7
04/07/2011	425.42	15,307,620	425.04	426.17	423.39	1,238,300	1,685,630	-7.4
01/07/2011	425.29	21,792,360	429.91	430.04	424.26	1,168,860	1,763,000	-6.4
30/06/2011	432.54	16,742,520	435.21	435.63	432.17	1,503,997	1,741,560	8.9
29/06/2011	434.60	17,262,650	434.60	434.90	430.90	2,666,420	2,826,910	44.1
28/06/2011	432.31	19,028,520	432.31	432.31	432.31	1,175,250	1,902,410	-7.9
27/06/2011	434.25	17,300,580	436.95	438.53	433.62	7,735,570	3,206,090	714.2
24/06/2011	433.40	17,481,110	436.17	436.20	432.79	1,806,170	4,230,430	-29.6
23/06/2011	434.75	17,521,100	436.85	440.51	434.40	1,296,770	1,662,790	-2.7
22/06/2011	439.63	21,760,520	444.28	445.49	439.29	3,738,780	2,821,690	27.2
21/06/2011	442.74	24,798,840	432.81	442.74	432.81	3,444,870	3,355,920	10.1
20/06/2011	431.63	32,334,480	438.13	440.17	431.59	1,639,750	3,943,180	-26.1
17/06/2011	438.93	45,206,070	445.88	446.98	438.64	6,936,240	12,022,720	-36.6
16/06/2011	445.17	31,584,930	439.58	445.66	438.51	3,079,060	7,658,650	-44.6
15/06/2011	441.45	40,589,410	442.85	443.41	436.24	7,236,290	6,806,750	109.7
14/06/2011	441.54	56,035,130	441.09	452.55	440.57	1,647,486	5,916,056	-64.0
13/06/2011	442.69	33,418,190	443.49	446.12	442.02	1,168,110	5,596,100	-71.4
10/06/2011	445	38,338,750	446.54	451.81	445	1,247,690	3,723,340	-31.8
09/06/2011	443.95	26,247,260	439.82	444.13	437.87	1,604,460	3,085,540	-16.4
08/06/2011	439.57	32,255,700	445.43	446.99	436.15	3,472,410	4,218,220	1.4
07/06/2011	443.68	30,105,170	443.11	448.40	441.40	3,687,870	3,208,450	15.4
06/06/2011	433.81	18,826,220	434.97	436.91	430.15	2,181,360	1,401,090	21.1
03/06/2011	443.41	44,653,980	461.85	461.86	436.50	7,591,580	4,683,270	99.0
02/06/2011	450.59	31,955,970	446.66	450.59	445.98	4,483,400	4,477,880	26.7
01/06/2011	435.69	28,167,240	422.98	435.69	420.88	4,119,520	2,121,160	46.3
31/05/2011	421.37	19,763,890	414.98	421.37	414.88	3,192,460	1,814,560	30.2
30/05/2011	412.10	24,700,540	417.07	417.35	412	2,898,650	1,138,150	34.3
27/05/2011	410.82	26,609,500	406.75	410.82	405.78	3,731,710	3,399,980	-1.3
26/05/2011	398.04	41,625,890	386.36	398.04	371.03	5,968,640	7,223,440	-90.6

Page:
<<
36
37
38
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH