Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
08/07/2009	446.79	31,827,110	442.99	448.96	440.23	4,254,220	3,177,900	0.1
07/07/2009	447.63	34,229,630	450.48	455.40	447.60	2,973,250	2,323,020	0.0
06/07/2009	454.27	30,191,430	442.40	454.27	442.29	2,479,850	3,554,770	0.0
03/07/2009	435.44	26,085,390	425.11	435.44	425.11	2,450,140	1,934,890	0.0
02/07/2009	433.79	40,096,190	427.89	436.91	422.35	5,686,310	2,281,470	0.1
01/07/2009	430	41,250,810	439.58	439.58	429.46	10,670,090	4,979,530	0.2
30/06/2009	448.29	37,832,680	462.51	462.51	447.65	6,311,430	2,789,310	0.2
29/06/2009	460.42	27,163,740	461.99	465.99	459.69	4,288,610	3,760,700	0.1
26/06/2009	461.37	36,659,060	453.47	461.37	453.47	6,237,780	5,414,450	0.1
25/06/2009	453.76	52,093,210	471.37	471.37	453.28	4,711,390	2,302,570	0.2
24/06/2009	456.22	50,442,210	440.70	457.49	440.70	1,271,200	7,067,230	-0.2
23/06/2009	438.55	29,795,780	442.46	442.46	437.45	4,865,750	4,212,990	0.0
22/06/2009	458.11	40,995,360	461.98	463.95	456.37	2,608,080	2,119,360	0.0
19/06/2009	475.22	48,899,725	485.82	486.87	472.11	1,996,330	2,379,750	0.0
18/06/2009	479.27	55,975,390	476.56	487.61	474.69	1,272,960	5,079,910	-0.1
17/06/2009	472.47	67,277,618	465.32	472.47	455.78	2,050,640	5,098,840	-0.1
16/06/2009	471.97	45,168,901	477.52	477.52	471.07	2,168,550	3,082,450	-0.0
15/06/2009	493.52	73,282,510	506	506	487.27	2,900,570	2,873,250	0.0
12/06/2009	509.59	64,516,980	520.28	525.22	509.06	2,502,070	2,582,400	0.0
11/06/2009	511.27	62,954,165	499.68	514.38	499.68	3,185,000	4,982,932	-0.1
10/06/2009	497.51	100,573,920	509.11	510.26	494.60	2,303,650	4,732,060	-0.1
09/06/2009	512.46	75,914,880	503.65	514.73	503.65	3,682,410	7,977,520	-0.2
08/06/2009	501.49	27,982,930	488.98	501.49	488.98	1,834,636	4,218,384	-0.1
05/06/2009	478.72	44,229,130	464.66	479.16	464.66	2,152,720	4,534,134	-0.1
04/06/2009	458.19	59,162,730	446.18	458.43	446.18	2,564,370	3,033,488	0.0
03/06/2009	444.79	55,809,030	443.22	447.33	442.55	3,517,226	2,101,060	0.1
02/06/2009	440.56	51,279,460	436.04	446.08	436.04	2,402,450	1,508,157	0.1
01/06/2009	426.43	41,402,590	418.75	427.63	418.44	1,909,556	2,020,896	-0.0
29/05/2009	411.64	47,795,370	419.43	420.30	409	1,643,060	2,552,780	-0.0
28/05/2009	415.45	48,165,130	421.88	421.90	414.68	9,266,684	10,859,494	-0.1
27/05/2009	425.17	58,368,731	426.51	431.39	423.20	1,545,060	3,737,710	-0.1
26/05/2009	425.03	53,299,720	425.08	429.92	423.96	2,047,350	2,715,940	-0.0
25/05/2009	421.75	44,814,830	409.45	422.06	409.45	861,590	5,521,990	-0.2

Page:
<<
41
42
43
>>

VNINDEX (^vnindex)

THỐNG KÊ GIAO DỊCH