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) |
16/01/2012 |
101.31
|
2,070 | 98.31 | 101.31 | 96.68 | 0 | 0 | 0 |
13/01/2012 |
98.31
|
877 | 96.99 | 98.31 | 95.10 | 0 | 0 | 0 |
12/01/2012 |
96.99
|
2,191 | 96.04 | 96.99 | 95.78 | 0 | 0 | 0 |
11/01/2012 |
96.04
|
542 | 95.22 | 96.55 | 94.70 | 0 | 0 | 0 |
10/01/2012 |
95.22
|
605 | 92.52 | 96.04 | 92.26 | 0 | 0 | 0 |
09/01/2012 |
92.52
|
741 | 90.87 | 93.36 | 90.84 | 0 | 0 | 0 |
06/01/2012 |
90.87
|
1,483 | 91.68 | 91.94 | 90.87 | 0 | 0 | 0 |
05/01/2012 |
91.68
|
1,030 | 92.50 | 94.94 | 91.68 | 0 | 0 | 0 |
04/01/2012 |
92.50
|
1,745 | 92.50 | 92.93 | 91.98 | 0 | 0 | 0 |
03/01/2012 |
92.50
|
2,515 | 94.13 | 96.02 | 92.50 | 0 | 0 | 0 |
30/12/2011 |
94.13
|
1,128 | 93.32 | 94.13 | 93.06 | 0 | 0 | 0 |
29/12/2011 |
93.32
|
994 | 94.09 | 96.32 | 91.43 | 0 | 0 | 0 |
28/12/2011 |
94.09
|
495 | 90.56 | 94.90 | 90.39 | 0 | 0 | 0 |
27/12/2011 |
90.56
|
2,848 | 92.33 | 93.11 | 90.13 | 0 | 0 | 0 |
26/12/2011 |
92.33
|
1,848 | 94.65 | 97.70 | 91.90 | 0 | 0 | 0 |
23/12/2011 |
94.65
|
2,105 | 97.73 | 97.73 | 94.31 | 0 | 0 | 0 |
22/12/2011 |
97.73
|
2,450 | 101.10 | 103.66 | 97.65 | 0 | 0 | 0 |
21/12/2011 |
101.10
|
1,268 | 100.66 | 102.84 | 98.92 | 0 | 0 | 0 |
20/12/2011 |
100.66
|
757 | 100.19 | 104.08 | 98.13 | 0 | 0 | 0 |
19/12/2011 |
100.19
|
1,864 | 102.66 | 103.70 | 100.16 | 0 | 0 | 0 |
16/12/2011 |
102.66
|
607 | 98.34 | 102.92 | 97.56 | 0 | 0 | 0 |
15/12/2011 |
98.34
|
1,935 | 101.25 | 101.25 | 98.34 | 0 | 0 | 0 |
14/12/2011 |
101.25
|
2,039 | 104.33 | 105.32 | 101.08 | 0 | 0 | 0 |
13/12/2011 |
104.33
|
498 | 105.43 | 107.58 | 103.28 | 0 | 0 | 0 |
12/12/2011 |
105.43
|
326 | 107.23 | 107.57 | 105.08 | 0 | 0 | 0 |
09/12/2011 |
107.23
|
986 | 107.80 | 108.32 | 105.12 | 0 | 0 | 0 |
08/12/2011 |
107.80
|
697 | 108.85 | 111.05 | 107.22 | 0 | 0 | 0 |
07/12/2011 |
108.85
|
671 | 110.27 | 111.26 | 108.85 | 0 | 0 | 0 |
06/12/2011 |
110.27
|
1,405 | 112.16 | 115 | 110.14 | 0 | 0 | 0 |
05/12/2011 |
112.16
|
1,792 | 106.66 | 112.33 | 106.66 | 0 | 0 | 0 |
02/12/2011 |
106.66
|
709 | 107.82 | 109.71 | 105.90 | 0 | 0 | 0 |
01/12/2011 |
107.82
|
1,015 | 105.33 | 108.31 | 104.52 | 0 | 0 | 0 |
30/11/2011 |
105.33
|
878 | 107.02 | 107.22 | 104.87 | 0 | 0 | 0 |
29/11/2011 |
107.02
|
1,094 | 108.29 | 111.22 | 106.79 | 0 | 0 | 0 |
28/11/2011 |
108.29
|
1,615 | 108.26 | 111.22 | 107.11 | 0 | 0 | 0 |
25/11/2011 |
108.26
|
539 | 106.42 | 109.21 | 106.29 | 0 | 0 | 0 |
24/11/2011 |
106.42
|
1,582 | 110.10 | 110.30 | 106.42 | 0 | 0 | 0 |
23/11/2011 |
110.10
|
958 | 110.69 | 111.99 | 109.87 | 0 | 0 | 0 |
22/11/2011 |
110.69
|
343 | 110.43 | 113.95 | 107.17 | 0 | 0 | 0 |
21/11/2011 |
110.43
|
617 | 111.46 | 113.14 | 109.57 | 0 | 0 | 0 |
18/11/2011 |
111.46
|
15,513 | 112.41 | 112.58 | 109.83 | 0 | 0 | 0 |
17/11/2011 |
112.41
|
1,640 | 114.08 | 114.53 | 112.28 | 0 | 0 | 0 |
16/11/2011 |
114.08
|
1,229 | 112.74 | 114.34 | 110.30 | 0 | 0 | 0 |
15/11/2011 |
112.74
|
1,499 | 113.69 | 113.76 | 110 | 0 | 0 | 0 |
14/11/2011 |
113.69
|
2,558 | 113.33 | 114.89 | 111.12 | 0 | 0 | 0 |
11/11/2011 |
113.33
|
632 | 114.34 | 117.96 | 112.15 | 0 | 0 | 0 |
10/11/2011 |
114.34
|
1,320 | 118.62 | 118.71 | 113.84 | 0 | 0 | 0 |
09/11/2011 |
118.62
|
969 | 121.69 | 122.50 | 118.34 | 0 | 0 | 0 |
08/11/2011 |
121.69
|
1,582 | 120.55 | 124.48 | 117.60 | 0 | 0 | 0 |
07/11/2011 |
120.55
|
1,304 | 123.65 | 123.80 | 119.20 | 0 | 0 | 0 |
04/11/2011 |
123.65
|
2,050 | 125.60 | 126.21 | 121.67 | 0 | 0 | 0 |
03/11/2011 |
125.60
|
733 | 123.74 | 125.60 | 122.93 | 0 | 0 | 0 |
02/11/2011 |
123.74
|
935 | 126.57 | 126.57 | 122.87 | 0 | 0 | 0 |
01/11/2011 |
126.57
|
2,388 | 128.53 | 129.44 | 125.34 | 0 | 0 | 0 |
31/10/2011 |
128.53
|
1,595 | 133.43 | 136.11 | 128.50 | 0 | 0 | 0 |
28/10/2011 |
133.43
|
5,591 | 128.52 | 133.64 | 126.83 | 0 | 0 | 0 |
27/10/2011 |
128.52
|
807 | 127.72 | 129.59 | 125.54 | 0 | 0 | 0 |
26/10/2011 |
127.72
|
2,070 | 128.14 | 128.84 | 125.26 | 0 | 0 | 0 |
25/10/2011 |
128.14
|
1,441 | 129.87 | 131.65 | 127.36 | 0 | 0 | 0 |
24/10/2011 |
129.87
|
761 | 129.70 | 131.76 | 128.07 | 0 | 0 | 0 |
21/10/2011 |
129.70
|
3,079 | 126.66 | 132.11 | 125.84 | 0 | 0 | 0 |
20/10/2011 |
126.66
|
2,813 | 129.99 | 130.51 | 125.03 | 0 | 0 | 0 |
19/10/2011 |
129.99
|
1,137 | 129.28 | 131.72 | 126.29 | 0 | 0 | 0 |
18/10/2011 |
129.28
|
3,266 | 130.99 | 131.02 | 126.63 | 0 | 0 | 0 |
17/10/2011 |
130.99
|
1,974 | 133.12 | 133.24 | 130.10 | 0 | 0 | 0 |
14/10/2011 |
133.12
|
877 | 133.56 | 136.84 | 132.65 | 0 | 0 | 0 |
13/10/2011 |
133.56
|
3,065 | 134.40 | 135.79 | 130.88 | 0 | 0 | 0 |
12/10/2011 |
134.40
|
1,797 | 141.02 | 141.34 | 133.32 | 0 | 0 | 0 |
11/10/2011 |
141.02
|
3,994 | 137.55 | 141.86 | 136.57 | 0 | 0 | 0 |
10/10/2011 |
137.55
|
2,881 | 134.20 | 140.60 | 134.11 | 0 | 0 | 0 |
07/10/2011 |
134.20
|
3,242 | 139.46 | 139.72 | 133.82 | 0 | 0 | 0 |
06/10/2011 |
139.46
|
2,334 | 136.42 | 142.08 | 136.25 | 0 | 0 | 0 |
05/10/2011 |
136.42
|
1,470 | 134.30 | 140.12 | 134.12 | 0 | 0 | 0 |
04/10/2011 |
134.30
|
4,784 | 133.26 | 135.16 | 132.42 | 0 | 0 | 0 |
03/10/2011 |
133.26
|
2,147 | 128.48 | 133.95 | 126.22 | 0 | 0 | 0 |
30/09/2011 |
128.48
|
1,681 | 131.01 | 131.85 | 127.15 | 0 | 0 | 0 |
29/09/2011 |
131.01
|
2,760 | 133.39 | 133.65 | 128.21 | 0 | 0 | 0 |
28/09/2011 |
133.39
|
1,758 | 134.13 | 139.40 | 131.35 | 0 | 0 | 0 |
27/09/2011 |
134.13
|
1,690 | 133.67 | 137.65 | 131.50 | 0 | 0 | 0 |
26/09/2011 |
133.67
|
1,970 | 134.38 | 136.07 | 131.80 | 0 | 0 | 0 |
23/09/2011 |
134.38
|
1,415 | 138.60 | 139.74 | 133.32 | 0 | 0 | 0 |
22/09/2011 |
138.60
|
1,367 | 135.95 | 140.31 | 134.42 | 0 | 0 | 0 |
21/09/2011 |
135.95
|
1,824 | 133.85 | 138.38 | 132.90 | 0 | 0 | 0 |
20/09/2011 |
133.85
|
1,088 | 139.93 | 141.26 | 133.24 | 0 | 0 | 0 |
19/09/2011 |
139.93
|
2,332 | 137.21 | 139.93 | 132.62 | 0 | 0 | 0 |
16/09/2011 |
137.21
|
4,852 | 145.11 | 146.32 | 137.16 | 0 | 0 | 0 |
15/09/2011 |
145.11
|
3,554 | 146.88 | 150.14 | 144.06 | 0 | 0 | 0 |
14/09/2011 |
146.88
|
2,803 | 150.12 | 156.35 | 146.62 | 0 | 0 | 0 |
13/09/2011 |
150.12
|
4,365 | 142.75 | 151.36 | 142.69 | 0 | 0 | 0 |
12/09/2011 |
142.75
|
7,424 | 138.15 | 143.89 | 137.48 | 0 | 0 | 0 |
09/09/2011 |
138.15
|
1,986 | 136.19 | 139.44 | 134.34 | 0 | 0 | 0 |
08/09/2011 |
136.19
|
3,984 | 138.47 | 141.20 | 135.76 | 0 | 0 | 0 |
07/09/2011 |
138.47
|
2,706 | 131.56 | 138.47 | 131.41 | 0 | 0 | 0 |
06/09/2011 |
131.56
|
762 | 138.21 | 138.59 | 131.15 | 0 | 0 | 0 |
05/09/2011 |
138.21
|
5,016 | 135.88 | 140.21 | 132.50 | 0 | 0 | 0 |
01/09/2011 |
135.88
|
1,932 | 132.51 | 136.14 | 131.98 | 0 | 0 | 0 |
31/08/2011 |
132.51
|
1,756 | 131.62 | 134.43 | 131.22 | 0 | 0 | 0 |
30/08/2011 |
131.62
|
2,233 | 128.40 | 132.13 | 127.75 | 0 | 0 | 0 |
29/08/2011 |
128.40
|
2,854 | 121.92 | 128.43 | 121.60 | 0 | 0 | 0 |
26/08/2011 |
121.92
|
830 | 122.29 | 122.44 | 121.77 | 0 | 0 | 0 |