Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2009	482.60	36,476,390	495.60	495.60	479.38	6,494,800	2,333,420	0.2
25/11/2009	503.41	60,888,830	519.74	519.74	503.24	5,611,988	1,171,820	0.2
24/11/2009	527.13	42,175,420	535.59	538.79	526.93	3,418,130	910,370	0.1
23/11/2009	537.29	47,413,320	551.92	553.40	537.29	2,108,350	841,530	0.0
20/11/2009	555.84	50,624,350	558.49	562.28	554.21	3,737,690	1,970,590	0.1
19/11/2009	560.05	60,752,330	556.46	562.64	553.10	3,501,830	2,866,900	0.1
18/11/2009	553.83	49,872,840	547.17	553.83	543.96	4,646,330	2,916,010	0.0
17/11/2009	547.08	49,241,080	549.18	550.13	543.61	2,775,930	1,769,500	0.0
16/11/2009	545.70	45,924,770	550.97	554.54	545.70	2,447,620	1,934,120	0.0
13/11/2009	548.21	45,722,410	540.64	549.22	536.90	4,429,730	3,852,970	0.0
12/11/2009	545.98	48,113,300	541.36	550.78	540.58	3,110,860	1,862,850	0.0
11/11/2009	537.59	41,961,870	526.29	537.59	523.05	3,193,550	2,450,550	0.0
10/11/2009	524.40	49,702,880	534.78	535.71	520	3,877,530	2,772,520	0.1
09/11/2009	534.09	45,707,730	544.91	547.28	534.09	5,311,650	1,087,930	0.2
06/11/2009	554.88	56,782,300	565.70	569.71	554.88	3,048,950	2,863,350	0.0
05/11/2009	555.54	54,135,990	545.59	556.57	542.31	1,988,760	2,597,230	-0.1
04/11/2009	537.53	57,302,720	537.82	550.29	533.23	2,440,080	3,272,190	-0.0
03/11/2009	539.65	60,926,320	557.05	557.05	539.46	4,052,800	4,218,010	-0.0
02/11/2009	561.71	59,148,870	565.85	565.85	559.98	5,550,950	5,336,390	-0.1
30/10/2009	587.12	65,149,450	590.85	594.73	583.75	3,358,670	4,057,180	-0.1
29/10/2009	581.49	83,058,650	584.58	585.56	575.73	3,332,640	3,911,800	-0.1
28/10/2009	599.86	65,903,890	602.97	604.82	596.35	3,449,120	2,628,150	0.0
27/10/2009	596.78	91,495,010	602.61	602.61	590.71	5,732,180	5,270,270	-0.0
26/10/2009	609.34	83,782,320	615.58	623.71	608.26	2,568,130	2,155,080	0.0
23/10/2009	615.68	133,489,890	626.14	633.21	615.68	5,166,450	4,748,720	0.0
22/10/2009	624.10	91,618,620	619.53	625.02	619.05	4,475,190	4,680,030	-0.0
21/10/2009	618.48	89,778,370	617.14	622.26	614.73	5,117,460	2,629,410	0.1
20/10/2009	616.58	91,277,203	615.27	617.08	613.62	2,688,750	3,578,710	-0.1
19/10/2009	607.11	87,529,850	609.03	612.01	605.80	3,417,430	2,233,950	0.0
16/10/2009	609.54	120,718,600	616.44	619.52	609.54	4,592,150	5,304,050	0.0
15/10/2009	617.38	104,958,070	612.02	626.11	612.02	9,759,800	3,792,570	0.4
14/10/2009	605.65	83,282,640	590.84	605.65	590.84	4,678,260	2,265,990	0.2
13/10/2009	589.89	83,932,250	594.20	597.40	589.49	3,754,300	2,350,660	0.1
12/10/2009	594.30	74,208,620	588.68	595.69	587.11	3,049,930	2,480,757	0.0
09/10/2009	581.99	68,313,940	575.39	582.52	575.39	2,992,270	3,901,760	-0.1
08/10/2009	571.84	50,712,940	570.46	571.84	566.04	3,325,900	1,565,920	0.1
07/10/2009	566.42	44,455,130	560.79	569.58	560.22	2,147,850	2,343,650	0.0
06/10/2009	552.03	42,699,920	554.08	557.08	550.49	1,646,770	2,234,780	-0.0
05/10/2009	549	45,614,480	553.21	556.55	543.20	2,595,350	3,255,130	-0.0
02/10/2009	549.73	75,711,190	552.97	556.16	544.32	2,364,430	6,028,750	-0.2
01/10/2009	568.99	63,144,740	581.80	581.80	568.99	2,768,370	3,234,620	-0.0
30/09/2009	580.90	73,172,960	583.16	586.26	578.32	5,049,400	5,136,400	0.0
29/09/2009	582.59	83,817,360	582.08	587.87	581.23	3,674,340	5,688,920	-0.2
28/09/2009	582.02	74,550,020	585.83	590.91	582.02	2,479,820	4,537,170	-0.1
25/09/2009	582.84	75,929,880	574.10	582.84	574.10	2,890,451	6,109,281	-0.2
24/09/2009	574.78	71,702,020	576.83	583.64	572.16	1,777,660	7,857,800	-0.4
23/09/2009	582.11	90,385,330	587.40	594.32	582.11	3,690,030	5,434,840	-0.2
22/09/2009	582.85	74,691,000	578.64	585.51	577.87	3,079,210	5,329,300	-0.2
21/09/2009	577.97	66,689,050	578.32	581.01	577.96	3,603,070	5,041,189	-0.1
18/09/2009	571.01	64,307,160	561.66	571.01	561.66	5,536,570	5,390,110	-0.1
17/09/2009	561.19	73,338,450	559.35	564.23	553.20	4,082,730	5,009,730	-0.2
16/09/2009	556.98	67,324,740	560.46	562.49	556.98	3,066,650	4,978,630	-0.1
15/09/2009	556.75	70,711,910	558.43	562.23	553.30	2,081,060	3,638,160	-0.2
14/09/2009	556.59	63,958,520	551.70	559.71	551.70	2,546,510	3,610,341	-0.1
11/09/2009	547.99	62,115,320	548.99	549.62	547.84	3,395,270	3,185,640	-0.0
10/09/2009	540.19	52,636,860	535.52	541.90	535.39	2,599,060	3,430,020	-0.0
09/09/2009	536.11	54,590,860	539.90	542	536.11	3,454,410	5,165,410	-0.1
08/09/2009	537.81	47,488,670	529.96	538.59	529.76	2,726,412	3,697,682	-0.0
07/09/2009	524.51	59,664,470	528.16	528.16	513.49	2,019,190	3,466,220	-0.1
04/09/2009	528.49	78,337,380	543.01	544.31	528.49	3,647,450	2,932,460	0.1
03/09/2009	540.81	67,416,480	541	548.38	539.47	3,923,020	5,026,750	-0.1
01/09/2009	547.69	71,880,110	545.05	549.59	542.41	4,432,760	3,648,000	0.0
31/08/2009	546.78	70,635,730	541.89	547.38	541.89	6,126,570	6,509,650	0.1
28/08/2009	536.53	55,848,930	533.61	536.53	530.66	4,469,910	2,746,450	0.1
27/08/2009	527.04	48,938,390	527.13	529.67	523.18	2,824,170	2,985,880	0.0
26/08/2009	525.95	51,786,960	529.97	532.74	525.95	3,047,120	2,670,420	0.0
25/08/2009	528.85	61,889,640	532.01	532.91	527.10	4,221,510	3,189,020	0.1
24/08/2009	528.20	56,972,710	522.15	528.84	522.15	3,979,430	2,362,670	0.1
21/08/2009	519.17	83,031,500	522.11	530.45	519.17	4,681,080	3,657,130	0.1
20/08/2009	513.90	59,584,130	513.84	515.24	510.40	2,499,860	1,891,010	0.0
19/08/2009	508.46	45,548,020	505	508.46	503.36	1,479,260	2,802,640	-0.0
18/08/2009	499.69	47,360,260	496.79	501.63	495.46	2,077,520	3,392,180	-0.0
17/08/2009	500.08	43,957,070	505.49	508.51	500.08	2,316,000	1,397,550	0.0
14/08/2009	506.99	56,323,430	503.70	509.27	502.65	3,673,740	2,961,490	0.1
13/08/2009	503.58	69,285,930	501.99	506.60	501.99	2,935,400	3,836,210	-0.0
12/08/2009	497.16	63,934,680	498.76	501.57	496.80	2,551,920	3,300,670	-0.0
11/08/2009	494.17	49,879,730	490.96	494.68	490.46	2,660,010	3,046,360	-0.0
10/08/2009	491.20	46,840,640	485.92	492.33	483.68	2,597,290	2,077,990	0.0
07/08/2009	480.65	41,578,610	480.42	483.46	478.64	1,118,890	2,153,600	-0.0
06/08/2009	481.44	59,927,752	481.61	490.99	481.27	4,233,440	3,449,900	0.1
05/08/2009	481.29	40,595,390	474.38	481.29	472.33	3,578,600	4,014,640	0.0
04/08/2009	476.59	45,312,630	475.09	477.61	472.64	4,847,260	2,756,190	0.1
03/08/2009	467.93	34,165,190	466.82	473.25	465.36	2,131,630	1,456,100	0.0
31/07/2009	466.76	38,149,980	457.55	466.76	457.55	3,789,020	2,631,070	0.1
30/07/2009	451.91	31,316,060	451.80	455.23	444.95	2,282,210	1,459,550	0.1
29/07/2009	458.04	35,239,060	464.39	470.23	458.04	3,809,000	2,190,290	0.1
28/07/2009	462.98	60,977,440	467.34	472.58	462.68	5,581,530	2,287,010	0.2
27/07/2009	469.71	60,803,470	462.25	470.19	460.22	5,734,170	3,044,160	0.2
24/07/2009	454.71	26,118,290	444.96	454.71	444.96	3,032,790	5,453,890	-0.1
23/07/2009	434.20	24,900,063	417.65	434.20	417.21	3,477,780	2,155,779	0.1
22/07/2009	419.48	19,832,810	423.40	423.40	419.08	4,435,060	817,640	0.2
21/07/2009	416.43	25,452,050	412.97	418.22	412.23	5,044,870	2,177,720	0.1
20/07/2009	412.88	28,422,960	413.78	413.78	411.39	3,977,510	2,544,650	0.1
17/07/2009	428.67	23,423,030	431.94	431.94	427.75	3,963,870	1,012,710	0.1
16/07/2009	433.47	29,243,080	438.07	440.43	432.22	3,097,080	2,316,710	0.1
15/07/2009	427.05	22,034,910	424.10	430.78	424.10	2,426,090	1,666,170	0.1
14/07/2009	418.55	31,807,970	425.09	425.47	415.81	2,704,350	3,056,940	0.0
13/07/2009	426.67	29,414,350	435.83	435.83	426.67	2,056,610	998,360	0.0
10/07/2009	438.83	33,900,250	445.82	445.98	437.33	3,315,720	3,534,880	0.0
09/07/2009	446.40	26,835,160	450.12	452.08	445.43	2,768,690	2,003,120	0.0

Page:
<<
40
41
42
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH