Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2016 |
107.48
|
51,771 | 106.57 | 109.10 | 105.06 | 0 | 0 | 0 |
09/11/2016 |
106.57
|
55,980 | 106.74 | 108.13 | 104.27 | 0 | 0 | 0 |
08/11/2016 |
106.74
|
8,472 | 106.67 | 108.32 | 104.40 | 0 | 0 | 0 |
07/11/2016 |
106.67
|
3,764 | 106.87 | 107.96 | 104.53 | 0 | 0 | 0 |
04/11/2016 |
106.87
|
14,631 | 107.71 | 112.17 | 104.24 | 0 | 0 | 0 |
03/11/2016 |
107.71
|
112,327 | 107.84 | 110.25 | 105.98 | 0 | 0 | 0 |
02/11/2016 |
107.84
|
5,619 | 108.59 | 108.74 | 106.15 | 0 | 0 | 0 |
01/11/2016 |
108.59
|
22,509 | 109.15 | 110.57 | 105.54 | 0 | 0 | 0 |
31/10/2016 |
109.15
|
34,176 | 110.94 | 113.27 | 105.97 | 0 | 0 | 0 |
28/10/2016 |
110.94
|
150,447 | 110.83 | 114.92 | 106.93 | 0 | 0 | 0 |
27/10/2016 |
110.83
|
204,898 | 110.47 | 113.44 | 106.57 | 0 | 0 | 0 |
26/10/2016 |
110.47
|
63,684 | 113.51 | 115 | 109.71 | 0 | 0 | 0 |
25/10/2016 |
113.51
|
60,084 | 113.54 | 114.78 | 111.03 | 0 | 0 | 0 |
24/10/2016 |
113.54
|
228,493 | 116.39 | 116.58 | 112.46 | 0 | 0 | 0 |
21/10/2016 |
116.39
|
477,591 | 114.18 | 117.29 | 111.36 | 0 | 0 | 0 |
20/10/2016 |
114.18
|
259,719 | 116.04 | 116.61 | 113.09 | 0 | 0 | 0 |
19/10/2016 |
116.04
|
178,345 | 118.44 | 118.58 | 115.70 | 0 | 0 | 0 |
18/10/2016 |
118.44
|
11,216 | 120.80 | 122.44 | 117.52 | 0 | 0 | 0 |
17/10/2016 |
120.80
|
36,493 | 122.03 | 124.97 | 119.13 | 0 | 0 | 0 |
14/10/2016 |
122.03
|
18,370 | 124.74 | 125.39 | 121.51 | 0 | 0 | 0 |
13/10/2016 |
124.74
|
33,859 | 126.69 | 128.93 | 122.59 | 0 | 0 | 0 |
12/10/2016 |
126.69
|
368,337 | 123.64 | 127.65 | 122.70 | 0 | 0 | 0 |
11/10/2016 |
123.64
|
274,724 | 119.75 | 124.99 | 117.60 | 0 | 0 | 0 |
10/10/2016 |
119.75
|
298,178 | 118.99 | 121.03 | 116.84 | 0 | 0 | 0 |
07/10/2016 |
118.99
|
11,420 | 121.21 | 122.42 | 117.90 | 0 | 0 | 0 |
06/10/2016 |
121.21
|
11,072 | 120.59 | 123.52 | 116.88 | 0 | 0 | 0 |
05/10/2016 |
120.59
|
15,480 | 121.68 | 123.43 | 118.70 | 0 | 0 | 0 |
04/10/2016 |
121.68
|
14,744 | 119.66 | 122.35 | 116.43 | 0 | 0 | 0 |
03/10/2016 |
119.66
|
27,338 | 119.91 | 123.01 | 117.55 | 0 | 0 | 0 |
30/09/2016 |
119.91
|
17,886 | 120.83 | 122.36 | 116.79 | 0 | 0 | 0 |
29/09/2016 |
120.83
|
17,241 | 120.04 | 124.16 | 117 | 0 | 0 | 0 |
28/09/2016 |
120.04
|
14,310 | 117.82 | 122.46 | 115.96 | 0 | 0 | 0 |
27/09/2016 |
117.82
|
22,723 | 121.99 | 123.83 | 116.88 | 0 | 0 | 0 |
26/09/2016 |
121.99
|
14,865 | 119.57 | 122.77 | 116.82 | 0 | 0 | 0 |
23/09/2016 |
119.57
|
18,210 | 116.82 | 119.97 | 116.02 | 0 | 0 | 0 |
22/09/2016 |
116.82
|
39,590 | 115.78 | 119.60 | 111.92 | 0 | 0 | 0 |
21/09/2016 |
115.78
|
41,661 | 117.12 | 120.50 | 112.95 | 0 | 0 | 0 |
20/09/2016 |
117.12
|
38,893 | 115.77 | 117.45 | 112.80 | 0 | 0 | 0 |
19/09/2016 |
115.77
|
25,530 | 113.40 | 117.32 | 111.31 | 0 | 0 | 0 |
16/09/2016 |
113.40
|
12,526 | 114.51 | 116.54 | 108.67 | 0 | 0 | 0 |
15/09/2016 |
114.51
|
42,727 | 114.33 | 118.30 | 109.88 | 0 | 0 | 0 |
14/09/2016 |
114.33
|
34,092 | 116.97 | 121.78 | 111.99 | 0 | 0 | 0 |
13/09/2016 |
116.97
|
54,364 | 120.10 | 123.95 | 114.32 | 0 | 0 | 0 |
12/09/2016 |
120.10
|
129,550 | 120.57 | 126.26 | 116.95 | 0 | 0 | 0 |
09/09/2016 |
120.57
|
30,008 | 121.64 | 124.02 | 117.56 | 0 | 0 | 0 |
08/09/2016 |
121.64
|
72,317 | 122.83 | 125.24 | 119.19 | 0 | 0 | 0 |
07/09/2016 |
122.83
|
51,908 | 121.54 | 125.09 | 120.07 | 0 | 0 | 0 |
06/09/2016 |
121.54
|
36,124 | 119.57 | 121.95 | 119.10 | 0 | 0 | 0 |
05/09/2016 |
119.57
|
23,986 | 120.33 | 121.93 | 117.78 | 0 | 0 | 0 |
01/09/2016 |
120.33
|
21,183 | 121 | 122.65 | 118.79 | 0 | 0 | 0 |
31/08/2016 |
121
|
23,588 | 119.43 | 121.62 | 117.38 | 0 | 0 | 0 |
30/08/2016 |
119.43
|
45,649 | 118.45 | 120.77 | 115.72 | 0 | 0 | 0 |
29/08/2016 |
118.45
|
20,751 | 120.33 | 120.87 | 114.56 | 0 | 0 | 0 |
26/08/2016 |
120.33
|
24,788 | 121.16 | 121.61 | 119.66 | 0 | 0 | 0 |
25/08/2016 |
121.16
|
47,626 | 123.20 | 124.71 | 120.56 | 0 | 0 | 0 |
24/08/2016 |
123.20
|
88,578 | 120.83 | 123.83 | 119.28 | 0 | 0 | 0 |
23/08/2016 |
120.83
|
22,983 | 122.36 | 123.48 | 119.22 | 0 | 0 | 0 |
22/08/2016 |
122.36
|
20,610 | 124.48 | 127.21 | 120.29 | 0 | 0 | 0 |
19/08/2016 |
124.48
|
30,796 | 122.91 | 125.68 | 120.71 | 0 | 0 | 0 |
18/08/2016 |
122.91
|
16,708 | 124.56 | 126.61 | 121.26 | 0 | 0 | 0 |
17/08/2016 |
124.56
|
20,911 | 126.39 | 126.97 | 124.06 | 0 | 0 | 0 |
16/08/2016 |
126.39
|
21,273 | 126.77 | 128.10 | 124 | 0 | 0 | 0 |
15/08/2016 |
126.77
|
29,491 | 127.18 | 128.69 | 125.20 | 0 | 0 | 0 |
12/08/2016 |
127.18
|
26,537 | 125.69 | 127.92 | 123.07 | 0 | 0 | 0 |
11/08/2016 |
125.69
|
41,827 | 125.80 | 127.55 | 123.91 | 0 | 0 | 0 |
10/08/2016 |
125.80
|
48,851 | 126.41 | 127.49 | 123.70 | 0 | 0 | 0 |
09/08/2016 |
126.41
|
32,395 | 127.75 | 129.19 | 121.04 | 0 | 0 | 0 |
08/08/2016 |
127.75
|
12,148 | 126.02 | 129.75 | 121.21 | 0 | 0 | 0 |
05/08/2016 |
126.02
|
46,454 | 123.86 | 126.88 | 121.75 | 0 | 0 | 0 |
04/08/2016 |
123.86
|
38,562 | 124.14 | 126.20 | 122.14 | 0 | 0 | 0 |
03/08/2016 |
124.14
|
86,755 | 126.59 | 129.73 | 121.96 | 0 | 0 | 0 |
02/08/2016 |
126.59
|
58,806 | 124.66 | 128.76 | 122.44 | 0 | 0 | 0 |
01/08/2016 |
124.66
|
112,842 | 124.69 | 126.01 | 123.02 | 0 | 0 | 0 |
29/07/2016 |
124.69
|
55,369 | 124.24 | 126.42 | 121.05 | 0 | 0 | 0 |
28/07/2016 |
124.24
|
37,979 | 125.34 | 127.18 | 123.08 | 0 | 0 | 0 |
27/07/2016 |
125.34
|
157,619 | 126.59 | 129.54 | 124.64 | 0 | 0 | 0 |
26/07/2016 |
126.59
|
136,015 | 129.10 | 131.67 | 122.72 | 0 | 0 | 0 |
25/07/2016 |
129.10
|
47,548 | 127.06 | 132.69 | 125.26 | 0 | 0 | 0 |
22/07/2016 |
127.06
|
94,903 | 132.76 | 133.96 | 125.08 | 0 | 0 | 0 |
21/07/2016 |
132.76
|
11,571 | 134.86 | 135.97 | 132.33 | 0 | 0 | 0 |
20/07/2016 |
134.86
|
54,144 | 133.41 | 137.21 | 131.34 | 0 | 0 | 0 |
19/07/2016 |
133.41
|
50,231 | 133.60 | 135.10 | 131.09 | 0 | 0 | 0 |
18/07/2016 |
133.60
|
73,613 | 129.60 | 134.20 | 127.44 | 0 | 0 | 0 |
15/07/2016 |
129.60
|
217,409 | 126.54 | 131.17 | 123.13 | 0 | 0 | 0 |
14/07/2016 |
126.54
|
219,401 | 129.28 | 132.05 | 125.80 | 0 | 0 | 0 |
13/07/2016 |
129.28
|
109,203 | 129.41 | 131.33 | 127.78 | 0 | 0 | 0 |
12/07/2016 |
129.41
|
128,634 | 131.78 | 133.46 | 124.86 | 0 | 0 | 0 |
11/07/2016 |
131.78
|
67,333 | 132.05 | 135.84 | 125.24 | 0 | 0 | 0 |
08/07/2016 |
132.05
|
81,570 | 131.89 | 135.54 | 128.13 | 0 | 0 | 0 |
07/07/2016 |
131.89
|
133,271 | 136 | 138.44 | 128.67 | 0 | 0 | 0 |
06/07/2016 |
136
|
70,955 | 136.38 | 138.29 | 131.90 | 0 | 0 | 0 |
05/07/2016 |
136.38
|
97,010 | 133.06 | 139.01 | 127.45 | 0 | 0 | 0 |
04/07/2016 |
133.06
|
128,326 | 136.61 | 140.61 | 128.70 | 0 | 0 | 0 |
01/07/2016 |
136.61
|
139,764 | 143.22 | 147.15 | 134.46 | 0 | 0 | 0 |
30/06/2016 |
143.22
|
187,472 | 140.60 | 148.17 | 132.43 | 0 | 0 | 0 |
29/06/2016 |
140.60
|
81,281 | 133.78 | 141.70 | 128.79 | 0 | 0 | 0 |
28/06/2016 |
133.78
|
110,210 | 132.60 | 139.70 | 126.52 | 0 | 0 | 0 |
27/06/2016 |
132.60
|
96,043 | 135.23 | 136.39 | 127.38 | 0 | 0 | 0 |
24/06/2016 |
135.23
|
118,814 | 136.83 | 138.07 | 128.58 | 0 | 0 | 0 |
23/06/2016 |
136.83
|
120,533 | 135.70 | 139.63 | 134.95 | 0 | 0 | 0 |