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) |
02/04/2013 |
121.89
|
18,484 | 120.34 | 122.09 | 119.87 | 0 | 0 | 0 |
01/04/2013 |
120.34
|
9,949 | 120.75 | 121.12 | 119.66 | 0 | 0 | 0 |
29/03/2013 |
120.75
|
34,430 | 120.10 | 121.10 | 119.02 | 0 | 0 | 0 |
28/03/2013 |
120.10
|
13,007 | 120.25 | 121.20 | 119.78 | 0 | 0 | 0 |
27/03/2013 |
120.25
|
22,684 | 119.73 | 121.53 | 118.76 | 0 | 0 | 0 |
26/03/2013 |
119.73
|
7,545 | 118.47 | 119.98 | 118.08 | 0 | 0 | 0 |
25/03/2013 |
118.47
|
16,381 | 118.90 | 119.90 | 117.73 | 0 | 0 | 0 |
22/03/2013 |
118.90
|
22,580 | 118.94 | 119.67 | 118.40 | 0 | 0 | 0 |
21/03/2013 |
118.94
|
10,746 | 118.39 | 119.38 | 117.89 | 0 | 0 | 0 |
20/03/2013 |
118.39
|
3,378 | 116.04 | 118.94 | 115.37 | 0 | 0 | 0 |
19/03/2013 |
116.04
|
15,665 | 116.49 | 117.90 | 115.03 | 0 | 0 | 0 |
18/03/2013 |
116.49
|
23,638 | 117.31 | 117.57 | 115.78 | 0 | 0 | 0 |
15/03/2013 |
117.31
|
10,266 | 116.56 | 117.62 | 116.12 | 0 | 0 | 0 |
14/03/2013 |
116.56
|
12,127 | 116.65 | 117.19 | 115.69 | 0 | 0 | 0 |
13/03/2013 |
116.65
|
15,612 | 117.62 | 118.14 | 115.77 | 0 | 0 | 0 |
12/03/2013 |
117.62
|
31,014 | 118.26 | 118.57 | 117.29 | 0 | 0 | 0 |
11/03/2013 |
118.26
|
41,284 | 117.76 | 119.04 | 116.82 | 0 | 0 | 0 |
08/03/2013 |
117.76
|
10,975 | 117.16 | 117.76 | 116.78 | 0 | 0 | 0 |
07/03/2013 |
117.16
|
11,107 | 117.36 | 117.52 | 116.82 | 0 | 0 | 0 |
06/03/2013 |
117.36
|
15,806 | 117.82 | 118.69 | 115.52 | 0 | 0 | 0 |
05/03/2013 |
117.82
|
40,496 | 118.19 | 118.62 | 116.46 | 0 | 0 | 0 |
04/03/2013 |
118.19
|
61,566 | 121.31 | 121.60 | 118.03 | 0 | 0 | 0 |
01/03/2013 |
121.31
|
26,788 | 121.51 | 122.02 | 119.82 | 0 | 0 | 0 |
28/02/2013 |
121.51
|
24,390 | 120.58 | 122.60 | 120.13 | 0 | 0 | 0 |
27/02/2013 |
120.58
|
41,489 | 121.84 | 122.06 | 119.17 | 0 | 0 | 0 |
26/02/2013 |
121.84
|
91,835 | 122.85 | 122.85 | 121.73 | 0 | 0 | 0 |
25/02/2013 |
122.85
|
42,274 | 121.53 | 123.68 | 120.27 | 0 | 0 | 0 |
22/02/2013 |
121.53
|
225,198 | 121.87 | 123.50 | 119.72 | 0 | 0 | 0 |
21/02/2013 |
121.87
|
150,610 | 125.51 | 126.75 | 121.45 | 0 | 0 | 0 |
20/02/2013 |
125.51
|
83,155 | 125.47 | 127.60 | 123.15 | 0 | 0 | 0 |
19/02/2013 |
125.47
|
191,158 | 124.38 | 127.17 | 123.44 | 0 | 0 | 0 |
18/02/2013 |
124.38
|
53,638 | 121.60 | 124.69 | 121.60 | 0 | 0 | 0 |
08/02/2013 |
121.60
|
22,261 | 123.40 | 124.53 | 121.08 | 0 | 0 | 0 |
07/02/2013 |
123.40
|
26,883 | 123.14 | 124.31 | 121.15 | 0 | 0 | 0 |
06/02/2013 |
123.14
|
16,322 | 121.76 | 123.61 | 120.80 | 0 | 0 | 0 |
05/02/2013 |
121.76
|
14,397 | 121.66 | 122.28 | 121.16 | 0 | 0 | 0 |
04/02/2013 |
121.66
|
22,026 | 122.07 | 122.83 | 118.40 | 0 | 0 | 0 |
01/02/2013 |
122.07
|
21,405 | 123.61 | 124.05 | 121.82 | 0 | 0 | 0 |
31/01/2013 |
123.61
|
54,818 | 122.84 | 124.05 | 121.93 | 0 | 0 | 0 |
30/01/2013 |
122.84
|
50,036 | 121.22 | 123.08 | 120.58 | 0 | 0 | 0 |
29/01/2013 |
121.22
|
50,711 | 121.68 | 122.62 | 120.31 | 0 | 0 | 0 |
28/01/2013 |
121.68
|
45,061 | 122.12 | 122.78 | 120.50 | 0 | 0 | 0 |
25/01/2013 |
122.12
|
52,418 | 121.89 | 123.78 | 120.60 | 0 | 0 | 0 |
24/01/2013 |
121.89
|
17,775 | 120.55 | 121.91 | 119.65 | 0 | 0 | 0 |
23/01/2013 |
120.55
|
21,404 | 120.21 | 121.11 | 119.52 | 0 | 0 | 0 |
22/01/2013 |
120.21
|
31,217 | 121.49 | 121.90 | 118.23 | 0 | 0 | 0 |
21/01/2013 |
121.49
|
26,331 | 122.87 | 123.91 | 120.11 | 0 | 0 | 0 |
18/01/2013 |
122.87
|
41,002 | 122.94 | 124.65 | 121.17 | 0 | 0 | 0 |
17/01/2013 |
122.94
|
76,524 | 122.86 | 124.17 | 121.62 | 0 | 0 | 0 |
16/01/2013 |
122.86
|
76,757 | 122.65 | 124.02 | 119.11 | 0 | 0 | 0 |
15/01/2013 |
122.65
|
57,349 | 122.89 | 124.02 | 120.48 | 0 | 0 | 0 |
14/01/2013 |
122.89
|
46,489 | 122.88 | 123.57 | 121.36 | 0 | 0 | 0 |
11/01/2013 |
122.88
|
153,191 | 123.06 | 124.08 | 118.24 | 0 | 0 | 0 |
10/01/2013 |
123.06
|
99,647 | 123.14 | 123.92 | 121.18 | 0 | 0 | 0 |
09/01/2013 |
123.14
|
165,730 | 123.72 | 125.55 | 121.97 | 0 | 0 | 0 |
08/01/2013 |
123.72
|
237,475 | 122.47 | 123.73 | 122.22 | 0 | 0 | 0 |
07/01/2013 |
122.47
|
153,615 | 120.68 | 122.71 | 120.24 | 0 | 0 | 0 |
04/01/2013 |
120.68
|
57,986 | 119.41 | 121.20 | 115.72 | 0 | 0 | 0 |
03/01/2013 |
119.41
|
65,507 | 121.84 | 122.93 | 117.81 | 0 | 0 | 0 |
02/01/2013 |
121.84
|
110,616 | 121.49 | 123.01 | 118.21 | 0 | 0 | 0 |
28/12/2012 |
121.49
|
22,893 | 121.39 | 122.24 | 120.46 | 0 | 0 | 0 |
27/12/2012 |
121.39
|
48,230 | 120.79 | 121.99 | 116.65 | 0 | 0 | 0 |
26/12/2012 |
120.79
|
79,965 | 119.50 | 121.06 | 116.26 | 0 | 0 | 0 |
25/12/2012 |
119.50
|
35,648 | 120.85 | 121.87 | 117.90 | 0 | 0 | 0 |
24/12/2012 |
120.85
|
73,527 | 120.20 | 121.88 | 117.19 | 0 | 0 | 0 |
21/12/2012 |
120.20
|
15,147 | 119.68 | 120.20 | 118.59 | 0 | 0 | 0 |
20/12/2012 |
119.68
|
37,634 | 120.59 | 121.57 | 119.07 | 0 | 0 | 0 |
19/12/2012 |
120.59
|
46,387 | 121.12 | 122.27 | 119.90 | 0 | 0 | 0 |
18/12/2012 |
121.12
|
48,471 | 122.70 | 123.10 | 121.12 | 0 | 0 | 0 |
17/12/2012 |
122.70
|
27,006 | 121.63 | 122.95 | 121.32 | 0 | 0 | 0 |
14/12/2012 |
121.63
|
38,293 | 120.94 | 121.99 | 120.47 | 0 | 0 | 0 |
13/12/2012 |
120.94
|
58,894 | 121.22 | 121.44 | 120.46 | 0 | 0 | 0 |
12/12/2012 |
121.22
|
52,823 | 120.51 | 121.98 | 119.02 | 0 | 0 | 0 |
11/12/2012 |
120.51
|
89,766 | 121.14 | 121.90 | 119.67 | 0 | 0 | 0 |
10/12/2012 |
121.14
|
69,745 | 121 | 122.20 | 120.37 | 0 | 0 | 0 |
07/12/2012 |
121
|
24,557 | 121.08 | 122.57 | 119.99 | 0 | 0 | 0 |
06/12/2012 |
121.08
|
218,254 | 121.04 | 122.30 | 120.14 | 0 | 0 | 0 |
05/12/2012 |
121.04
|
22,862 | 120.36 | 121.81 | 119.71 | 0 | 0 | 0 |
04/12/2012 |
120.36
|
14,230 | 120.33 | 121.23 | 118.91 | 0 | 0 | 0 |
03/12/2012 |
120.33
|
5,464 | 121.20 | 121.21 | 119.62 | 0 | 0 | 0 |
30/11/2012 |
121.20
|
4,694 | 121.48 | 122.15 | 120.53 | 0 | 0 | 0 |
29/11/2012 |
121.48
|
5,803 | 121.08 | 121.98 | 120.68 | 0 | 0 | 0 |
28/11/2012 |
121.08
|
4,060 | 120.72 | 121.37 | 120.59 | 0 | 0 | 0 |
27/11/2012 |
120.72
|
28,165 | 120.27 | 121.02 | 120.03 | 0 | 0 | 0 |
26/11/2012 |
120.27
|
5,710 | 121.26 | 121.39 | 120.16 | 0 | 0 | 0 |
23/11/2012 |
121.26
|
28,319 | 121.61 | 121.84 | 120.41 | 0 | 0 | 0 |
22/11/2012 |
121.61
|
11,376 | 122.05 | 122.25 | 121.37 | 0 | 0 | 0 |
21/11/2012 |
122.05
|
8,172 | 121.55 | 122.65 | 121.03 | 0 | 0 | 0 |
20/11/2012 |
121.55
|
6,590 | 120.82 | 121.56 | 119.14 | 0 | 0 | 0 |
19/11/2012 |
120.82
|
11,404 | 121.42 | 121.72 | 120.01 | 0 | 0 | 0 |
16/11/2012 |
121.42
|
25,624 | 122.16 | 122.54 | 120.72 | 0 | 0 | 0 |
15/11/2012 |
122.16
|
14,707 | 124.10 | 124.18 | 121.72 | 0 | 0 | 0 |
14/11/2012 |
124.10
|
11,012 | 123.59 | 124.49 | 123.33 | 0 | 0 | 0 |
13/11/2012 |
123.59
|
40,947 | 125.64 | 126.44 | 123.54 | 0 | 0 | 0 |
12/11/2012 |
125.64
|
25,490 | 124.49 | 125.81 | 124.49 | 0 | 0 | 0 |
09/11/2012 |
124.49
|
77,670 | 124.16 | 125.11 | 123.55 | 0 | 0 | 0 |
08/11/2012 |
124.16
|
32,688 | 123.21 | 124.34 | 122.25 | 0 | 0 | 0 |
07/11/2012 |
123.21
|
47,136 | 121.62 | 123.21 | 121.01 | 0 | 0 | 0 |
06/11/2012 |
121.62
|
42,120 | 121.27 | 122.67 | 120.47 | 0 | 0 | 0 |
05/11/2012 |
121.27
|
25,970 | 121.50 | 122.19 | 120.31 | 0 | 0 | 0 |