Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2011	386.36	28,819,230	388.64	389.90	385.72	3,044,110	3,917,970	-63.2
24/05/2011	402.59	32,695,470	407.16	407.61	402.07	3,228,420	3,940,510	-36.4
23/05/2011	417.82	28,805,780	430.47	430.54	416.14	3,215,250	3,709,930	-30.4
20/05/2011	432.87	24,896,000	444.85	444.85	432.24	2,944,220	3,874,740	-41.2
19/05/2011	444.85	20,677,330	450.92	456.47	444.85	2,787,740	1,837,020	42.0
18/05/2011	454.91	25,478,660	458.44	459.19	451.49	3,790,437	4,000,177	10.7
17/05/2011	464.35	20,824,430	471.49	474.57	464.35	2,478,130	1,268,590	25.9
16/05/2011	471.49	18,741,240	479.01	481.51	471.49	2,776,320	1,788,700	27.8
13/05/2011	479.67	16,906,020	482.01	482.51	478.58	2,857,330	1,448,320	41.5
12/05/2011	482.14	15,348,160	483.10	484.74	480.13	2,391,010	4,167,770	-93.7
11/05/2011	483.15	16,049,200	479.07	483.74	479.06	2,574,920	2,108,770	21.9
10/05/2011	481.29	14,589,400	479.01	481.69	478.58	2,724,750	1,326,940	39.4
09/05/2011	477.47	16,398,710	469.01	477.47	467.77	2,871,710	2,077,492	17.4
06/05/2011	472.71	14,997,140	472.52	473.63	470.13	4,693,940	4,154,380	8.6
05/05/2011	479.29	16,288,750	485.96	486.99	476.48	2,426,450	1,065,675	44.8
04/05/2011	486.58	17,259,210	483.30	488.02	482.62	3,750,390	2,602,180	1.0
29/04/2011	480.08	19,504,900	477.43	481.13	477.07	3,044,330	2,240,510	29.6
28/04/2011	472.93	16,856,600	472.17	474.65	472.17	1,853,130	2,379,460	-5.3
27/04/2011	469.32	19,567,290	465.98	469.32	463.68	3,904,550	3,128,750	35.9
26/04/2011	461.86	20,547,320	463.77	468.12	461.54	3,384,070	1,395,530	58.0
25/04/2011	465.62	21,719,130	458.99	467.01	458.99	1,558,130	2,518,780	-2.5
22/04/2011	456.45	21,266,860	460.89	462.44	454.01	1,072,990	496,150	16.8
21/04/2011	460.30	17,006,300	458.38	462.74	458.26	2,269,840	1,598,490	24.7
20/04/2011	458.50	16,546,430	454.57	458.50	454.29	3,462,930	2,272,770	15.0
19/04/2011	453.74	16,524,710	453.59	457.63	453.54	2,399,300	1,081,550	33.7
18/04/2011	455.46	22,418,490	458.39	459.16	454.79	2,503,520	2,495,000	19.0
15/04/2011	460.96	22,262,560	462.17	463.50	460.90	3,601,560	1,937,710	40.2
14/04/2011	460.63	18,691,580	459.87	462.34	459.87	2,716,680	1,295,120	33.6
13/04/2011	461.01	15,659,150	464.21	464.74	461.01	2,408,330	1,963,260	20.3
08/04/2011	464.29	17,885,380	462.51	464.53	462.19	3,358,460	1,582,090	52.6
07/04/2011	463.49	22,006,610	464.72	465.85	462	4,313,530	2,098,010	98.9
06/04/2011	464.94	23,335,120	458.51	464.94	458.05	3,009,450	2,446,000	35.0
05/04/2011	457.20	17,505,740	458.19	459.10	454.86	3,860,610	1,102,820	204.6
04/04/2011	457.25	19,221,130	459.95	460.65	457.25	2,641,510	1,282,260	39.6
01/04/2011	459.17	19,989,320	460.80	463.11	458.55	1,679,560	446,040	35.1
31/03/2011	461.13	21,014,340	462.27	465.31	460.74	2,217,000	468,420	51.2
30/03/2011	460.04	25,012,760	455.93	460.10	454.63	2,601,910	857,480	57.1
29/03/2011	457.88	27,935,590	460.68	462.31	456.02	2,394,930	710,950	53.1
28/03/2011	459.52	20,671,140	458.35	463.37	456.74	1,578,470	823,900	23.2
25/03/2011	457.74	24,991,060	461.21	462.67	457.66	1,663,610	949,590	14.1
24/03/2011	461.32	25,184,420	465.12	468.59	461.32	1,704,620	1,531,000	-0.8
23/03/2011	467.64	27,018,860	464	467.96	463.96	3,854,850	2,206,130	44.6
22/03/2011	464.80	31,891,240	470.22	470.98	464.80	3,712,580	2,606,950	29.6
21/03/2011	468.25	36,149,070	467.17	469.52	464.78	2,399,522	3,947,742	-27.3
18/03/2011	461.08	46,068,990	459.40	461.88	454.73	9,456,090	16,908,560	-215.0
17/03/2011	460.53	32,161,500	461.48	468.28	457.01	6,087,130	6,834,610	-15.3
16/03/2011	463.58	28,554,040	467.17	470.64	461.57	5,793,740	7,723,880	-63.6
15/03/2011	468.74	30,728,400	470.47	476.30	468.20	6,218,620	8,035,800	-47.8
14/03/2011	479.90	42,018,980	491.95	493.20	479.90	5,187,590	2,760,140	87.5
11/03/2011	495.06	38,503,770	490.13	496.22	490.13	5,039,640	5,724,490	3.8
10/03/2011	482.49	33,336,730	467.54	482.54	467.54	4,646,456	4,882,908	12.0
09/03/2011	470.51	25,743,120	474.80	475.19	466.72	2,728,270	1,934,420	-7.0
08/03/2011	475.38	24,083,640	471.78	477.52	471.78	3,179,070	2,650,503	15.7
07/03/2011	468.22	21,215,060	465.21	468.22	464.44	2,381,330	2,547,970	-4.9
04/03/2011	459.23	26,528,170	454.73	459.23	452.61	3,701,720	2,507,620	-1.1
03/03/2011	452.34	28,284,590	449.78	457.13	449.78	2,826,370	1,742,140	29.8
02/03/2011	457.83	44,009,210	464.27	466.26	453.33	4,469,755	3,723,915	-1.4
01/03/2011	466.12	20,498,410	458.21	466.12	458.14	1,739,600	1,424,680	-16.8
28/02/2011	461.37	29,478,850	467.12	474.22	461.37	4,857,743	3,854,583	17.2
25/02/2011	466.96	24,623,090	460.57	467.97	457.96	3,157,520	2,148,890	7.5
24/02/2011	461.29	39,985,780	462.43	462.87	455.74	5,045,988	4,420,498	-14.2
23/02/2011	470.67	34,351,200	468.97	474.02	466.88	2,600,570	3,333,050	-27.4
22/02/2011	470.02	48,651,700	467.40	471.68	467.40	3,673,480	7,989,070	-101.4
21/02/2011	483.68	47,615,090	497.71	497.71	481.86	3,068,770	3,174,270	13.5
18/02/2011	503.92	35,958,100	509.10	510.75	502.55	3,112,240	3,064,130	-10.2
17/02/2011	509.83	33,492,100	510.69	511.04	505.50	3,505,590	2,380,080	51.1
16/02/2011	513.11	27,859,030	519.55	519.70	513.11	3,586,590	3,543,340	19.6
15/02/2011	517.87	32,068,120	509.28	517.98	509.28	2,326,720	2,825,660	-18.1
14/02/2011	514.05	32,986,530	520.73	522.37	514.05	2,703,800	3,321,450	-34.0
11/02/2011	519.98	32,567,040	522.79	522.79	516.40	2,662,480	3,059,890	-28.4
10/02/2011	520.23	29,888,370	523.25	526.57	519.51	2,512,190	2,733,460	-11.5
09/02/2011	522.59	30,722,510	528.69	529.20	522.49	3,225,010	1,872,160	52.1
08/02/2011	520.69	23,807,620	515.70	521.49	515.61	4,642,550	1,956,060	82.4
28/01/2011	510.60	34,784,690	502.77	511.91	502.75	6,862,606	1,779,150	175.7
27/01/2011	502.68	25,261,730	501.25	503.43	498.11	5,840,280	1,117,550	150.5
26/01/2011	501.25	22,037,600	498.24	502.02	498.24	2,806,170	1,636,990	34.6
25/01/2011	501.97	31,591,460	504.06	506.12	501.87	4,713,190	2,256,120	87.1
24/01/2011	509.88	33,580,000	525.70	525.70	509.88	3,663,260	2,135,620	59.0
21/01/2011	519.50	42,553,960	518.32	521.22	518.24	5,732,210	2,049,600	106.9
20/01/2011	511.98	35,288,830	510.17	514.05	510.17	5,421,600	2,742,440	88.2
19/01/2011	505.91	37,752,610	504.93	507.89	503.10	7,231,650	3,243,150	131.4
18/01/2011	497.43	36,081,550	497.05	501.28	496	4,509,890	1,682,910	96.5
17/01/2011	495.16	38,797,670	492.89	498.49	492.37	6,003,670	3,973,490	54.1
14/01/2011	489.22	35,655,170	487.06	490.11	486.54	7,116,420	2,616,240	136.2
13/01/2011	484.12	24,707,820	479.95	485.02	479.60	3,978,460	1,294,940	78.5
12/01/2011	478.45	25,963,280	480.82	481.65	477.49	2,246,390	2,963,380	-63.6
11/01/2011	477.44	33,672,520	477.97	480.79	475.48	4,299,610	1,808,950	49.7
10/01/2011	480.55	31,913,610	483.71	485.06	479.58	4,376,877	2,441,280	76.6
07/01/2011	481.86	27,898,990	482.77	483.86	481.35	3,723,350	3,023,450	10.3
06/01/2011	482.31	27,623,700	480.86	483.16	479.87	3,098,300	1,364,630	75.5
05/01/2011	481.91	31,937,170	487.94	487.94	481.91	3,739,260	2,485,470	56.6
04/01/2011	485.97	27,702,590	485.72	487.83	481.66	2,638,640	1,545,550	22.0
31/12/2010	484.66	39,365,530	480.93	485.22	480.10	2,856,700	1,156,740	60.3
30/12/2010	481.40	37,343,490	477.20	481.51	477.20	5,572,488	3,772,788	56.9
29/12/2010	478.75	47,541,620	480.53	481.17	476.53	6,785,979	7,557,199	-0.8
28/12/2010	479.33	46,930,710	471.73	479.33	471.73	3,555,240	4,284,960	-0.5
27/12/2010	473.05	32,072,870	475.72	476.05	469.64	3,406,970	1,378,080	71.4
24/12/2010	472.76	36,460,270	474.16	477.81	470.81	3,912,190	1,850,480	80.1
23/12/2010	475.41	50,304,360	481.71	481.71	475.41	6,644,350	2,252,320	132.4
22/12/2010	481.53	52,498,410	488.31	488.69	481.53	8,787,223	4,458,120	110.6

Page:
<<
37
38
39
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH