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) |
19/09/2016 |
55.11
|
8,485,624 | 55.12 | 55.50 | 54.90 | 58,800 | 7,000 | 0.7 |
16/09/2016 |
55.12
|
4,314,835 | 55.27 | 55.44 | 55.05 | 9,200 | 500 | 0.4 |
15/09/2016 |
55.28
|
2,694,034 | 55.30 | 55.63 | 55.23 | 92,600 | 900 | 1.1 |
14/09/2016 |
55.30
|
3,170,687 | 55.47 | 55.58 | 55.28 | 56,100 | 0 | 1.2 |
13/09/2016 |
55.47
|
2,098,736 | 55.68 | 55.98 | 55.47 | 47,200 | 400 | 1.5 |
12/09/2016 |
55.71
|
2,391,113 | 55.97 | 56.09 | 55.60 | 44,100 | 100 | 1.1 |
09/09/2016 |
55.97
|
6,891,076 | 56.17 | 56.25 | 55.88 | 391,900 | 8,800 | 3.4 |
08/09/2016 |
56.17
|
3,093,081 | 56 | 56.30 | 55.95 | 53,300 | 159,200 | 0.1 |
07/09/2016 |
56.03
|
2,586,484 | 56.16 | 56.38 | 55.95 | 138,500 | 24,200 | 1.5 |
06/09/2016 |
56.18
|
2,968,219 | 56.41 | 56.52 | 56.18 | 9,300 | 136,700 | -1.8 |
05/09/2016 |
56.41
|
2,997,875 | 56.09 | 56.71 | 56.08 | 79,000 | 3,600 | 1.0 |
01/09/2016 |
56.09
|
3,752,244 | 56.34 | 56.46 | 55.96 | 98,100 | 0 | 1.0 |
31/08/2016 |
56.32
|
5,712,829 | 55.64 | 56.38 | 55.62 | 177,200 | 124 | 3.6 |
30/08/2016 |
55.65
|
7,011,733 | 55.40 | 55.71 | 55.36 | 48,700 | 6,500 | 0.6 |
29/08/2016 |
55.38
|
2,604,055 | 55.58 | 55.81 | 55.28 | 40,100 | 125,400 | -2.1 |
26/08/2016 |
55.57
|
5,055,257 | 55.51 | 55.74 | 55.45 | 131,800 | 99,100 | -0.7 |
25/08/2016 |
55.50
|
4,880,437 | 55.41 | 55.60 | 55.31 | 16,300 | 87,700 | -1.4 |
24/08/2016 |
55.41
|
3,008,636 | 55.33 | 55.70 | 55.19 | 84,200 | 152,400 | 0.5 |
23/08/2016 |
55.31
|
2,770,215 | 55.17 | 55.34 | 55.02 | 27,200 | 135,600 | -1.1 |
22/08/2016 |
55.15
|
4,332,740 | 55.60 | 55.63 | 55.13 | 210,500 | 78,600 | 2.0 |
19/08/2016 |
55.60
|
9,369,684 | 56.08 | 56.09 | 55.57 | 98,700 | 151,000 | -1.4 |
18/08/2016 |
56.08
|
15,648,583 | 55.61 | 56.11 | 55.54 | 77,700 | 97,400 | -0.7 |
17/08/2016 |
55.56
|
5,105,808 | 55.62 | 55.77 | 55.40 | 156,600 | 134,300 | -0.1 |
16/08/2016 |
55.58
|
6,452,930 | 55.52 | 56.04 | 55.30 | 37,900 | 105,500 | -1.0 |
15/08/2016 |
55.50
|
3,791,444 | 55.72 | 56.05 | 55.29 | 60,400 | 125,300 | -1.2 |
12/08/2016 |
55.73
|
6,490,377 | 55.69 | 56.05 | 55.43 | 186,700 | 349,300 | -3.8 |
11/08/2016 |
55.68
|
5,125,617 | 55.51 | 55.74 | 55.26 | 420,400 | 165,300 | 6.0 |
10/08/2016 |
55.51
|
5,364,797 | 55.09 | 55.65 | 55.02 | 527,200 | 132,600 | 7.5 |
09/08/2016 |
55.10
|
4,034,812 | 54.16 | 55.13 | 54.09 | 561,900 | 5,100 | 11.1 |
08/08/2016 |
54.18
|
3,847,575 | 54.59 | 54.75 | 53.85 | 785,500 | 1,060,100 | -6.8 |
05/08/2016 |
54.34
|
4,559,847 | 54.64 | 54.94 | 54.18 | 491,900 | 250,100 | 4.4 |
04/08/2016 |
54.63
|
3,641,836 | 54.69 | 54.92 | 54.35 | 715,200 | 2,000 | 10.4 |
03/08/2016 |
54.74
|
3,302,678 | 55.31 | 55.38 | 54.51 | 147,300 | 3,000 | 6.6 |
02/08/2016 |
55.26
|
5,273,647 | 56.21 | 56.22 | 54.98 | 72,800 | 600 | 2.1 |
01/08/2016 |
56.21
|
3,197,638 | 56.52 | 56.63 | 56.10 | 203,600 | 0 | 4.8 |
29/07/2016 |
56.54
|
6,517,054 | 56.34 | 56.57 | 56.21 | 92,000 | 9,500 | 2.5 |
28/07/2016 |
56.34
|
9,164,143 | 56.25 | 56.52 | 56.02 | 143,950 | 100 | 3.9 |
27/07/2016 |
56.24
|
3,692,969 | 56.47 | 56.79 | 56.18 | 146,900 | 4,300 | 3.0 |
26/07/2016 |
56.47
|
5,614,813 | 57.19 | 57.31 | 56.40 | 20,500 | 1,900 | 0.5 |
25/07/2016 |
57.18
|
6,608,861 | 56.73 | 57.38 | 56.72 | 310,400 | 11,200 | 3.5 |
22/07/2016 |
56.73
|
4,623,370 | 56.78 | 57.01 | 56.38 | 91,800 | 16,210 | 1.4 |
21/07/2016 |
56.78
|
3,132,840 | 57.34 | 57.51 | 56.77 | 23,050 | 17,850 | 0.1 |
20/07/2016 |
57.36
|
3,119,868 | 57.70 | 57.70 | 57.25 | 5,400 | 200 | 0.1 |
19/07/2016 |
57.54
|
5,170,241 | 57.68 | 57.86 | 57.23 | 4,200 | 16,600 | -0.5 |
18/07/2016 |
57.66
|
8,786,551 | 57.11 | 57.84 | 56.96 | 130,000 | 100 | 3.1 |
15/07/2016 |
57.09
|
13,925,294 | 57.34 | 57.42 | 56.87 | 133,500 | 23,700 | 2.9 |
14/07/2016 |
57.32
|
4,342,083 | 57.70 | 57.70 | 57.13 | 42,410 | 9,100 | 0.6 |
13/07/2016 |
57.70
|
6,458,547 | 57.63 | 57.82 | 57.49 | 221,500 | 21,100 | 4.9 |
12/07/2016 |
57.66
|
5,961,486 | 57.49 | 57.66 | 57.37 | 37,600 | 363,500 | -1.0 |
11/07/2016 |
57.50
|
7,648,363 | 58.08 | 58.11 | 57.39 | 16,700 | 1,900 | 0.8 |
08/07/2016 |
58.08
|
6,615,583 | 58.11 | 58.65 | 58.05 | 218,800 | 32,900 | 4.7 |
07/07/2016 |
58.12
|
7,715,732 | 57.80 | 58.19 | 57.67 | 259,100 | 11,000 | 5.8 |
06/07/2016 |
57.76
|
5,424,791 | 57.89 | 57.90 | 57.66 | 7,000 | 24,200 | -0.7 |
05/07/2016 |
57.89
|
8,817,222 | 58.27 | 58.40 | 57.85 | 253,200 | 18,300 | 4.2 |
04/07/2016 |
58.26
|
6,350,636 | 58.08 | 58.30 | 57.83 | 163,200 | 6,300 | 4.0 |
01/07/2016 |
58.01
|
6,088,584 | 58.20 | 58.29 | 57.90 | 34,300 | 53,400 | -0.3 |
30/06/2016 |
58.22
|
8,249,461 | 57.72 | 58.36 | 57.71 | 14,300 | 77,800 | -1.4 |
29/06/2016 |
57.62
|
4,892,015 | 56.97 | 57.92 | 56.96 | 401,200 | 500 | 9.6 |
28/06/2016 |
56.97
|
8,303,376 | 56.56 | 56.97 | 56.42 | 68,200 | 3,100 | 1.3 |
27/06/2016 |
56.57
|
3,778,035 | 56.85 | 56.85 | 55.79 | 166,000 | 8,800 | 3.2 |
24/06/2016 |
56.83
|
18,679,397 | 58.67 | 58.68 | 55.17 | 329,400 | 1,500 | 6.4 |
23/06/2016 |
58.67
|
6,878,386 | 58.20 | 58.67 | 58.16 | 305,300 | 9,324 | 7.5 |
22/06/2016 |
58.16
|
18,474,626 | 58.37 | 58.56 | 58.03 | 266,600 | 10,100 | 6.9 |
21/06/2016 |
58.36
|
12,206,267 | 58.59 | 58.74 | 58.06 | 32,800 | 2,100 | 1.1 |
20/06/2016 |
58.59
|
8,448,764 | 58.81 | 58.93 | 58.23 | 81,200 | 155,000 | -3.0 |
17/06/2016 |
58.78
|
11,005,940 | 59.26 | 59.37 | 58.62 | 203,800 | 10,600 | 7.4 |
16/06/2016 |
59.26
|
16,432,208 | 59.04 | 59.66 | 59.01 | 11,400 | 5,500 | 0.4 |
15/06/2016 |
59.06
|
17,863,319 | 57.94 | 59.09 | 57.89 | 46,200 | 12,700 | 1.0 |
14/06/2016 |
57.90
|
9,061,357 | 57.41 | 58 | 57.18 | 22,700 | 0 | 0.5 |
13/06/2016 |
57.40
|
9,285,401 | 58.11 | 58.15 | 57.29 | 81,100 | 37,300 | 1.7 |
10/06/2016 |
58.10
|
10,927,870 | 57.90 | 58.18 | 57.77 | 102,200 | 47,900 | 3.7 |
09/06/2016 |
57.86
|
17,960,162 | 57.92 | 58.07 | 57.48 | 48,400 | 46,000 | 0.9 |
08/06/2016 |
57.89
|
13,055,922 | 57.25 | 58.02 | 57.19 | 406,580 | 100 | 11.0 |
07/06/2016 |
57.25
|
12,363,746 | 57.08 | 57.25 | 56.82 | 300,800 | 18,900 | 6.9 |
06/06/2016 |
57.08
|
8,440,428 | 57.68 | 58.01 | 57.05 | 1,379,864 | 1,168,364 | 5.1 |
03/06/2016 |
57.68
|
11,741,981 | 57.61 | 58.04 | 57.57 | 873,900 | 0 | 21.2 |
02/06/2016 |
57.62
|
11,409,141 | 56.68 | 57.64 | 56.53 | 262,900 | 18,100 | 6.0 |
01/06/2016 |
56.60
|
5,142,017 | 56.35 | 56.70 | 56.12 | 19,100 | 100 | 0.3 |
31/05/2016 |
56.40
|
5,680,443 | 56.13 | 56.50 | 56.12 | 486,400 | 26,500 | 10.9 |
30/05/2016 |
56.07
|
6,142,266 | 55.99 | 56.17 | 55.71 | 240,700 | 25,740 | 5.6 |
27/05/2016 |
55.92
|
5,370,424 | 56.16 | 56.16 | 55.60 | 10,400 | 27,600 | 0.3 |
26/05/2016 |
56.09
|
3,959,645 | 56.46 | 56.57 | 55.96 | 107,800 | 950 | 3.0 |
25/05/2016 |
56.39
|
11,180,129 | 56.26 | 56.79 | 56.22 | 354,100 | 57,300 | 8.2 |
24/05/2016 |
56.18
|
6,287,505 | 56.26 | 56.37 | 55.78 | 33,100 | 27,200 | -0.2 |
23/05/2016 |
56.27
|
8,660,322 | 56.64 | 56.83 | 56.19 | 45,500 | 36,232 | 1.2 |
20/05/2016 |
56.65
|
6,605,374 | 56.66 | 56.77 | 56.47 | 41,100 | 47,800 | -0.3 |
19/05/2016 |
56.67
|
3,159,034 | 56.62 | 57.19 | 56.53 | 108,400 | 7,275 | 2.1 |
18/05/2016 |
56.61
|
7,565,150 | 56.94 | 57.05 | 56.52 | 21,200 | 4,350 | 0.3 |
17/05/2016 |
56.89
|
5,242,281 | 56.66 | 56.95 | 56.41 | 84,000 | 200,000 | -0.1 |
16/05/2016 |
56.66
|
8,404,401 | 57.14 | 57.20 | 56.38 | 535,000 | 489,900 | 1.9 |
13/05/2016 |
57.14
|
6,954,280 | 56.76 | 57.21 | 56.60 | 146,200 | 1,500 | 6.0 |
12/05/2016 |
56.76
|
11,700,512 | 56.54 | 57.05 | 56.40 | 48,600 | 400 | 1.9 |
11/05/2016 |
56.47
|
6,505,440 | 55.54 | 56.47 | 55.37 | 180,400 | 400 | 4.2 |
10/05/2016 |
55.52
|
5,739,795 | 55.72 | 55.81 | 55.19 | 74,000 | 200 | 1.7 |
09/05/2016 |
55.72
|
9,227,584 | 55.77 | 56.57 | 55.62 | 222,099 | 147,639 | 1.3 |
06/05/2016 |
55.75
|
8,773,737 | 56.40 | 56.40 | 55.64 | 249,200 | 200 | 5.7 |
05/05/2016 |
56.35
|
7,945,126 | 56.81 | 57.01 | 56.21 | 299,900 | 100 | 6.9 |
04/05/2016 |
56.88
|
9,590,631 | 57.13 | 57.95 | 56.81 | 139,100 | 72,143 | 2.2 |
29/04/2016 |
57.80
|
5,606,210 | 57.90 | 58.10 | 57.30 | 95,800 | 14,100 | 0.9 |
28/04/2016 |
57.90
|
6,561,189 | 58.60 | 58.70 | 57.60 | 355,000 | 7,000 | 7.8 |