Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2010	531.21	63,178,720	531.69	535.41	531.21	7,458,410	2,718,280	260.7
22/04/2010	529.31	77,539,180	521.90	531.04	521.90	4,842,460	1,854,910	178.9
21/04/2010	519.70	53,769,580	517.54	520.20	517.54	3,285,099	2,408,630	53.9
20/04/2010	515.20	54,803,770	517.36	519.72	515.20	2,727,800	2,140,350	62.3
19/04/2010	516.74	57,018,190	521.35	521.69	516.74	2,649,610	2,367,100	42.0
16/04/2010	522.03	59,353,900	523.72	523.99	521.53	5,008,080	3,406,020	108.8
15/04/2010	521.49	50,686,190	521.01	521.49	518.39	5,497,010	3,693,540	134.0
14/04/2010	516.21	42,719,810	518.57	518.74	515.81	2,675,170	1,960,900	45.2
13/04/2010	517.98	50,547,580	521.04	523.14	517.98	2,876,490	2,912,390	38.2
12/04/2010	519.93	52,162,000	522.12	523.16	519.50	3,044,750	2,094,430	76.9
09/04/2010	517.42	59,536,720	517.06	519.61	516.40	4,437,950	2,370,330	173.3
08/04/2010	515.93	54,227,900	515.72	519.40	514.74	2,660,250	2,854,770	3.1
07/04/2010	515.82	48,659,250	516.28	517.26	512.54	2,435,250	2,544,819	39.0
06/04/2010	515.33	66,856,790	517.48	520.31	515.33	4,879,400	2,684,880	144.4
05/04/2010	514.79	42,519,130	514.17	516.27	513.45	2,789,550	1,310,700	84.2
02/04/2010	510.48	39,486,490	510.38	512.99	508.54	4,438,390	1,161,320	244.8
01/04/2010	508.18	41,808,030	500.37	508.91	499.99	13,695,840	9,236,130	205.2
31/03/2010	499.24	45,342,680	501.85	504	499.24	3,577,250	1,563,790	89.5
30/03/2010	500.72	47,215,800	504.71	506.29	500.72	1,997,680	2,668,340	-31.1
29/03/2010	505.67	35,472,710	506.70	509.15	504.05	1,103,520	1,021,380	26.3
26/03/2010	505.30	47,585,270	505.51	506.40	501.64	3,164,170	2,231,200	52.5
25/03/2010	503.39	50,206,760	507.85	508.83	502.16	1,858,270	2,760,740	-4.9
24/03/2010	512.12	43,396,280	511.05	512.87	508.75	1,793,170	1,062,830	36.3
23/03/2010	506.53	44,044,890	512.21	513.07	506.53	1,870,396	1,099,866	53.4
22/03/2010	511.58	39,977,520	515.71	517.79	511.58	775,840	1,394,110	-22.5
19/03/2010	515.99	53,468,830	520.14	521.22	515.99	5,153,740	5,567,020	95.0
18/03/2010	519.73	44,323,480	515.24	519.73	510.47	2,948,710	3,229,960	40.8
17/03/2010	510.85	49,838,910	519.90	520.14	510.85	3,365,500	2,315,140	106.4
16/03/2010	516.08	64,874,240	526.06	529.55	516.08	1,635,590	1,681,360	8.6
15/03/2010	531.86	54,199,710	538.01	538.01	531.55	2,449,810	1,415,100	61.6
12/03/2010	531.51	53,686,140	528.90	531.51	526.70	2,203,690	2,284,610	19.1
11/03/2010	524.64	51,319,990	526.93	529.53	524.37	1,773,540	2,454,960	2.8
10/03/2010	525.67	55,713,450	526.21	529.63	522.81	2,669,120	2,211,310	35.3
09/03/2010	527.27	60,441,560	520.86	527.30	520.13	5,955,180	3,111,570	187.8
08/03/2010	521.12	53,471,450	517	522.83	517	2,639,290	1,848,630	22.2
05/03/2010	513.39	44,095,840	512.72	514.47	509.61	2,716,990	2,597,750	9.6
04/03/2010	511.91	47,852,720	510.93	516.77	510.93	1,726,310	2,775,300	-50.8
03/03/2010	507.32	36,212,370	505.04	507.32	501.96	2,577,560	2,263,180	56.7
02/03/2010	501	34,862,300	503.98	505.59	500.08	2,351,120	4,192,670	-76.7
01/03/2010	503.01	32,389,410	502.57	505.34	502.43	2,184,710	4,472,520	-68.4
26/02/2010	496.91	31,102,610	494.31	496.91	491.97	6,484,590	11,103,810	-120.4
25/02/2010	494.99	26,741,270	497.50	500.24	493.73	4,357,760	7,856,530	-92.3
24/02/2010	494.59	24,842,980	492.89	494.85	490.21	3,993,700	5,294,390	-3.4
23/02/2010	496.29	24,352,140	504.52	504.52	496.29	3,744,940	3,724,300	64.3
22/02/2010	510.02	19,131,920	513.17	513.17	507.93	2,718,560	2,485,960	39.6
12/02/2010	507	22,150,560	505.34	508.72	504.78	2,516,140	1,272,920	106.1
11/02/2010	499.94	18,923,470	492.99	499.97	491.86	3,151,910	1,452,580	141.6
10/02/2010	490.91	16,168,550	486.86	491.17	486.86	2,272,110	1,886,420	32.4
09/02/2010	482.89	21,152,200	486.97	488.77	482.38	3,274,490	4,048,470	-50.3
08/02/2010	491.20	19,118,380	488.86	491.65	487.72	1,854,410	1,817,210	5.5
05/02/2010	493.04	31,741,600	495.67	501.06	491.05	3,191,670	2,098,700	56.9
04/02/2010	503.83	35,972,400	496.25	504.35	496.02	4,765,330	2,057,740	205.1
03/02/2010	495.48	24,585,310	490.32	495.85	490.12	5,181,610	1,842,390	240.2
02/02/2010	487.93	24,044,320	489.62	490.86	486.24	3,048,510	1,783,150	113.0
01/02/2010	486.95	20,695,680	482.93	486.95	481.84	2,064,080	955,690	91.4
29/01/2010	481.96	25,052,590	481.49	484.15	477.11	2,014,570	1,614,330	28.6
28/01/2010	481.76	20,805,030	484.67	487.81	481.47	2,619,470	1,188,430	59.2
27/01/2010	486.41	32,131,720	496.86	498.20	486.41	3,482,090	1,939,830	52.5
26/01/2010	497.90	32,246,580	490.12	497.90	490.12	2,525,770	2,423,410	16.8
25/01/2010	480.91	19,454,520	476.75	481.04	476.75	2,112,690	511,510	55.5
22/01/2010	477.59	27,517,620	474.10	481.69	471.85	2,512,980	1,722,840	33.7
21/01/2010	478.42	39,738,280	481.97	489.47	477.80	4,964,350	2,211,240	114.7
20/01/2010	489.50	31,487,196	498.93	499.15	489.50	6,089,144	4,294,924	79.0
19/01/2010	495.51	32,298,020	489.84	498.10	489.77	2,344,490	2,419,440	25.8
18/01/2010	487.13	39,253,920	499.24	499.24	487.13	3,293,600	2,179,570	18.7
15/01/2010	505.42	36,355,610	509.19	512.63	503.29	3,586,380	2,379,450	58.0
14/01/2010	512.33	33,851,840	516.44	517.72	509.25	1,511,400	1,954,620	6.8
13/01/2010	508.61	52,968,720	495.72	508.61	485.75	2,523,610	955,020	70.1
12/01/2010	498.31	50,751,560	511.24	516.75	498.31	3,617,480	1,819,710	65.3
11/01/2010	515.06	42,954,970	522.78	524.06	512.15	1,862,200	1,183,290	26.6
08/01/2010	520.90	76,177,100	540.95	544.49	520.90	3,926,400	3,157,440	-31.7
07/01/2010	533.34	66,287,110	536.78	540.77	530.68	2,336,190	2,374,290	-47.5
06/01/2010	534.46	64,222,280	527.40	538.84	526.37	4,566,580	3,312,790	24.7
05/01/2010	532.53	66,619,450	538.82	539.39	530.17	6,361,250	5,789,700	-1.1
04/01/2010	517.05	42,051,600	501.74	517.05	501.74	2,401,010	3,353,280	-76.2
31/12/2009	494.77	58,858,220	502.84	504.84	494.77	2,127,720	3,239,140	-0.1
30/12/2009	495.36	50,427,540	483.07	495.36	483.07	2,544,240	3,496,590	-0.0
29/12/2009	484.45	41,765,310	487.56	493.67	483.76	9,057,724	2,689,120	0.2
28/12/2009	492.57	44,270,860	490.68	499.02	485.76	4,271,720	1,191,770	0.2
25/12/2009	495.08	50,175,050	487.92	495.76	487.19	2,513,960	2,498,250	0.0
24/12/2009	479.13	43,991,040	469.21	479.13	464.39	5,071,150	2,864,360	0.1
23/12/2009	470.75	35,032,630	464.13	471.35	463.33	5,396,870	2,916,930	0.1
22/12/2009	465.24	43,767,500	468.03	470.93	462.87	6,023,580	1,471,140	0.2
21/12/2009	460.99	31,566,040	457.08	460.99	452.55	2,386,550	1,387,560	0.0
18/12/2009	443.34	49,009,510	440.88	449.55	440.88	8,139,020	14,237,910	-0.2
17/12/2009	434.87	34,979,020	432.42	436.41	427.06	5,207,520	4,459,560	0.0
16/12/2009	442.10	33,072,150	452.17	452.17	440.20	5,629,440	2,902,310	0.1
15/12/2009	459.44	28,438,100	458.44	463.42	454.84	4,276,670	2,342,360	0.1
14/12/2009	458.39	39,727,730	449.25	460.80	447.89	1,581,720	2,938,640	-0.0
11/12/2009	444.16	37,863,990	450.60	452.52	442.61	3,726,310	1,691,910	0.1
10/12/2009	458.72	36,542,380	474.55	474.55	458.65	2,227,150	3,211,050	-0.0
09/12/2009	470.63	44,520,850	473.31	474.58	468.40	3,216,000	3,826,310	0.0
08/12/2009	488.47	30,949,330	494.64	495.95	485.56	3,572,390	3,180,970	0.0
07/12/2009	498.61	25,273,370	495.43	498.61	491.56	3,023,940	2,108,800	0.0
04/12/2009	494.96	32,572,720	499.87	499.98	493.41	4,803,630	4,522,710	-0.0
03/12/2009	494.80	40,262,920	494.61	502.14	485.59	5,186,310	3,010,150	0.1
02/12/2009	499.14	51,597,720	507.47	514.83	499.14	5,826,390	3,072,970	0.2
01/12/2009	514.92	39,310,310	513.42	518.32	512.15	2,608,740	1,949,230	0.0
30/11/2009	504.12	35,837,890	494.12	506.66	494.12	3,777,010	1,765,310	0.1
27/11/2009	490.62	65,489,880	464.72	503.13	461.48	3,165,830	2,184,310	0.1

Page:
<<
39
40
41
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH