Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
40
41
42
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH