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) |
20/06/2016 |
363.83
|
1,316,799 | 346.15 | 365.26 | 344.88 | 0 | 0 | 0 |
17/06/2016 |
346.15
|
3,056,144 | 355.34 | 355.87 | 344.41 | 0 | 0 | 0 |
16/06/2016 |
355.34
|
981,103 | 364.30 | 365.77 | 353.79 | 0 | 0 | 0 |
15/06/2016 |
364.30
|
1,363,215 | 364.56 | 365.43 | 354.24 | 0 | 0 | 0 |
14/06/2016 |
364.56
|
1,377,834 | 360.92 | 370.76 | 353.47 | 0 | 0 | 0 |
13/06/2016 |
360.92
|
2,688,151 | 378.02 | 378.62 | 357.81 | 0 | 0 | 0 |
10/06/2016 |
378.02
|
2,088,485 | 384.57 | 385.85 | 374.59 | 0 | 0 | 0 |
09/06/2016 |
384.57
|
2,042,918 | 372.63 | 387.36 | 371.93 | 0 | 0 | 0 |
08/06/2016 |
372.63
|
1,983,641 | 366.43 | 382.73 | 365.89 | 0 | 0 | 0 |
07/06/2016 |
366.43
|
1,632,606 | 355.30 | 367.39 | 355.03 | 0 | 0 | 0 |
06/06/2016 |
355.30
|
1,066,029 | 358.77 | 361.93 | 350.70 | 0 | 0 | 0 |
03/06/2016 |
358.77
|
1,806,427 | 354.78 | 367.77 | 352.66 | 0 | 0 | 0 |
02/06/2016 |
354.78
|
1,009,263 | 349.40 | 355.10 | 347.52 | 0 | 0 | 0 |
01/06/2016 |
349.40
|
1,298,408 | 350.27 | 355.79 | 345.90 | 0 | 0 | 0 |
31/05/2016 |
350.27
|
2,545,942 | 335.74 | 353.53 | 334.32 | 0 | 0 | 0 |
30/05/2016 |
335.74
|
987,897 | 332.07 | 337.31 | 330.61 | 0 | 0 | 0 |
27/05/2016 |
332.07
|
1,050,354 | 336.72 | 337.03 | 330.90 | 0 | 0 | 0 |
26/05/2016 |
336.72
|
1,879,612 | 334.12 | 340.72 | 322.29 | 0 | 0 | 0 |
25/05/2016 |
334.12
|
1,426,203 | 329.54 | 344.06 | 329.51 | 0 | 0 | 0 |
24/05/2016 |
329.54
|
1,347,876 | 323.92 | 330.48 | 320.43 | 0 | 0 | 0 |
23/05/2016 |
323.92
|
1,505,677 | 332.73 | 333.65 | 322.53 | 0 | 0 | 0 |
20/05/2016 |
332.73
|
1,670,059 | 327.61 | 339.23 | 327.55 | 0 | 0 | 0 |
19/05/2016 |
327.61
|
2,572,894 | 336.74 | 337.27 | 325.02 | 0 | 0 | 0 |
18/05/2016 |
336.74
|
3,507,250 | 333.89 | 347.61 | 330.22 | 0 | 0 | 0 |
17/05/2016 |
333.89
|
4,940,171 | 318.52 | 337 | 318.24 | 0 | 0 | 0 |
16/05/2016 |
318.52
|
2,696,653 | 304.72 | 318.99 | 303.89 | 0 | 0 | 0 |
13/05/2016 |
304.72
|
2,085,746 | 296.49 | 307.73 | 295.39 | 0 | 0 | 0 |
12/05/2016 |
296.49
|
1,019,415 | 290.59 | 297.50 | 290.58 | 0 | 0 | 0 |
11/05/2016 |
290.59
|
394,045 | 289.93 | 293.79 | 289.18 | 0 | 0 | 0 |
10/05/2016 |
289.93
|
689,983 | 291.84 | 291.95 | 285.63 | 0 | 0 | 0 |
09/05/2016 |
291.84
|
645,714 | 293.20 | 297.54 | 290.95 | 0 | 0 | 0 |
06/05/2016 |
293.20
|
514,032 | 294.14 | 296.45 | 288.85 | 0 | 0 | 0 |
05/05/2016 |
294.14
|
885,955 | 292.57 | 298.37 | 290.29 | 0 | 0 | 0 |
04/05/2016 |
292.57
|
1,012,063 | 296.28 | 297.47 | 284.93 | 0 | 0 | 0 |
29/04/2016 |
296.28
|
714,870 | 296.58 | 299.99 | 294.07 | 0 | 0 | 0 |
28/04/2016 |
296.58
|
655,376 | 297.49 | 301.94 | 295.28 | 0 | 0 | 0 |
27/04/2016 |
297.49
|
1,299,158 | 294.33 | 305.52 | 293.90 | 0 | 0 | 0 |
26/04/2016 |
294.33
|
918,720 | 294.09 | 294.80 | 289.81 | 0 | 0 | 0 |
25/04/2016 |
294.09
|
873,475 | 299.08 | 300.12 | 292.71 | 0 | 0 | 0 |
22/04/2016 |
299.08
|
2,731,627 | 289.26 | 301.95 | 286.77 | 0 | 0 | 0 |
21/04/2016 |
289.26
|
1,495,207 | 276.30 | 291.35 | 276.23 | 0 | 0 | 0 |
20/04/2016 |
276.30
|
576,999 | 276.61 | 281.85 | 274.79 | 0 | 0 | 0 |
19/04/2016 |
276.61
|
1,393,105 | 288.85 | 288.88 | 274.89 | 0 | 0 | 0 |
15/04/2016 |
288.85
|
1,338,695 | 289.21 | 294.54 | 288.07 | 0 | 0 | 0 |
14/04/2016 |
289.21
|
774,428 | 292.89 | 294.34 | 286.90 | 0 | 0 | 0 |
13/04/2016 |
292.89
|
1,760,320 | 292 | 301.95 | 290.71 | 0 | 0 | 0 |
12/04/2016 |
292
|
1,433,527 | 288.06 | 295.52 | 287.32 | 0 | 0 | 0 |
11/04/2016 |
288.06
|
1,833,476 | 281.93 | 292.01 | 281.93 | 0 | 0 | 0 |
08/04/2016 |
281.93
|
746,453 | 281.02 | 283.83 | 275.99 | 0 | 0 | 0 |
07/04/2016 |
281.02
|
780,991 | 276.57 | 286.68 | 276.11 | 0 | 0 | 0 |
06/04/2016 |
276.57
|
1,127,152 | 270.79 | 279.42 | 270 | 0 | 0 | 0 |
05/04/2016 |
270.79
|
899,084 | 272.18 | 272.79 | 263.98 | 0 | 0 | 0 |
04/04/2016 |
272.18
|
782,183 | 279.20 | 280.61 | 267.26 | 0 | 0 | 0 |
01/04/2016 |
279.20
|
598,737 | 279.85 | 283.38 | 277.74 | 0 | 0 | 0 |
31/03/2016 |
279.85
|
831,537 | 289.13 | 290.39 | 278.85 | 0 | 0 | 0 |
30/03/2016 |
289.13
|
911,927 | 287.11 | 290.53 | 283.05 | 0 | 0 | 0 |
29/03/2016 |
287.11
|
605,328 | 297.65 | 298 | 286.79 | 0 | 0 | 0 |
28/03/2016 |
297.65
|
498,427 | 292.81 | 298.17 | 291.77 | 0 | 0 | 0 |
25/03/2016 |
292.81
|
1,310,109 | 297.25 | 298.02 | 288.23 | 0 | 0 | 0 |
24/03/2016 |
297.25
|
1,191,624 | 306.02 | 306.14 | 295.51 | 0 | 0 | 0 |
23/03/2016 |
306.02
|
1,290,156 | 304.27 | 308.70 | 301.55 | 0 | 0 | 0 |
22/03/2016 |
304.27
|
1,016,462 | 302.47 | 308.17 | 300.37 | 0 | 0 | 0 |
21/03/2016 |
302.47
|
1,275,305 | 307.66 | 308.24 | 299.52 | 0 | 0 | 0 |
18/03/2016 |
307.66
|
2,705,633 | 306.42 | 312.49 | 304.94 | 0 | 0 | 0 |
17/03/2016 |
306.42
|
1,763,876 | 297.99 | 312.64 | 297.64 | 0 | 0 | 0 |
16/03/2016 |
297.99
|
905,119 | 298.95 | 303.53 | 294.45 | 0 | 0 | 0 |
15/03/2016 |
298.95
|
1,982,455 | 310.31 | 310.47 | 297.64 | 0 | 0 | 0 |
14/03/2016 |
310.31
|
1,206,210 | 306.79 | 312.99 | 305.98 | 0 | 0 | 0 |
11/03/2016 |
306.79
|
1,082,629 | 308.38 | 311.79 | 303.37 | 0 | 0 | 0 |
10/03/2016 |
308.38
|
1,990,877 | 301.01 | 313.23 | 301 | 0 | 0 | 0 |
09/03/2016 |
301.01
|
1,603,864 | 304.65 | 304.97 | 297.55 | 0 | 0 | 0 |
08/03/2016 |
304.65
|
3,869,345 | 307.78 | 319.68 | 302.34 | 0 | 0 | 0 |
07/03/2016 |
307.78
|
3,861,188 | 292.07 | 311.37 | 291.43 | 0 | 0 | 0 |
04/03/2016 |
292.07
|
1,409,175 | 291.59 | 298.03 | 288.58 | 0 | 0 | 0 |
03/03/2016 |
291.59
|
1,121,281 | 289.70 | 296.26 | 286.82 | 0 | 0 | 0 |
02/03/2016 |
289.70
|
1,251,644 | 288.85 | 293.38 | 286.24 | 0 | 0 | 0 |
01/03/2016 |
288.85
|
1,679,186 | 284.02 | 291.61 | 283.22 | 0 | 0 | 0 |
29/02/2016 |
284.02
|
1,031,097 | 281.93 | 286.55 | 280.39 | 0 | 0 | 0 |
26/02/2016 |
281.93
|
1,151,674 | 275.20 | 284.20 | 275.20 | 0 | 0 | 0 |
25/02/2016 |
275.20
|
1,223,579 | 279.68 | 284.58 | 274.32 | 0 | 0 | 0 |
24/02/2016 |
279.68
|
2,047,253 | 282.74 | 283.56 | 268.18 | 0 | 0 | 0 |
23/02/2016 |
282.74
|
2,788,650 | 286.31 | 295.70 | 281.89 | 0 | 0 | 0 |
22/02/2016 |
286.31
|
1,352,455 | 281.21 | 289.48 | 279.48 | 0 | 0 | 0 |
19/02/2016 |
281.21
|
2,111,595 | 273.56 | 287.49 | 268.79 | 0 | 0 | 0 |
18/02/2016 |
273.56
|
2,730,124 | 262.32 | 277.75 | 262.11 | 0 | 0 | 0 |
17/02/2016 |
262.32
|
951,244 | 267.70 | 268.42 | 259.96 | 0 | 0 | 0 |
16/02/2016 |
267.70
|
1,442,955 | 256.80 | 268.53 | 256.59 | 0 | 0 | 0 |
15/02/2016 |
256.80
|
924,890 | 260.84 | 261.64 | 250.31 | 0 | 0 | 0 |
05/02/2016 |
260.84
|
447,706 | 260.64 | 262.55 | 256.48 | 0 | 0 | 0 |
04/02/2016 |
260.64
|
685,511 | 254.84 | 266.98 | 254.79 | 0 | 0 | 0 |
03/02/2016 |
254.84
|
986,774 | 256.93 | 257.83 | 244.18 | 0 | 0 | 0 |
02/02/2016 |
256.93
|
942,435 | 266.87 | 267.38 | 252.27 | 0 | 0 | 0 |
01/02/2016 |
266.87
|
1,143,420 | 271.08 | 279.05 | 265.88 | 0 | 0 | 0 |
29/01/2016 |
271.08
|
2,226,193 | 254.36 | 271.78 | 254.18 | 0 | 0 | 0 |
28/01/2016 |
254.36
|
1,747,107 | 257.14 | 261.57 | 248.04 | 0 | 0 | 0 |
27/01/2016 |
257.14
|
1,626,361 | 252.38 | 263.83 | 251.97 | 0 | 0 | 0 |
26/01/2016 |
252.38
|
1,779,278 | 252.30 | 261.83 | 241.30 | 0 | 0 | 0 |
25/01/2016 |
252.30
|
845,257 | 234.64 | 252.41 | 234.64 | 0 | 0 | 0 |
22/01/2016 |
234.64
|
1,847,063 | 221.86 | 236.60 | 221.62 | 0 | 0 | 0 |
21/01/2016 |
221.86
|
1,702,402 | 233.81 | 235.19 | 220.53 | 0 | 0 | 0 |