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) |
25/08/2011 |
638.83
|
106,803 | 627.23 | 645.05 | 625.85 | 0 | 0 | 0 |
24/08/2011 |
627.23
|
111,130 | 648.27 | 664.18 | 625.92 | 0 | 0 | 0 |
23/08/2011 |
648.27
|
142,278 | 673.73 | 674.41 | 646.94 | 0 | 0 | 0 |
22/08/2011 |
673.73
|
156,391 | 666.83 | 689.02 | 661.55 | 0 | 0 | 0 |
19/08/2011 |
666.83
|
202,930 | 675.01 | 677.62 | 649.20 | 0 | 0 | 0 |
18/08/2011 |
675.01
|
117,598 | 646.67 | 675.15 | 646.67 | 0 | 0 | 0 |
17/08/2011 |
646.67
|
61,425 | 619.03 | 646.80 | 618.83 | 0 | 0 | 0 |
16/08/2011 |
619.03
|
52,725 | 614.28 | 629.78 | 613.30 | 0 | 0 | 0 |
15/08/2011 |
614.28
|
28,918 | 625.46 | 630.58 | 613.84 | 0 | 0 | 0 |
12/08/2011 |
625.46
|
51,975 | 635.08 | 646.46 | 623.82 | 0 | 0 | 0 |
11/08/2011 |
635.08
|
61,418 | 640.96 | 641.78 | 614 | 0 | 0 | 0 |
10/08/2011 |
640.96
|
80,122 | 660.40 | 677.58 | 638.94 | 0 | 0 | 0 |
09/08/2011 |
660.40
|
54,846 | 690.31 | 692.46 | 658.80 | 0 | 0 | 0 |
08/08/2011 |
690.31
|
92,012 | 685.50 | 707.03 | 668.69 | 0 | 0 | 0 |
05/08/2011 |
685.50
|
107,262 | 661.46 | 686.80 | 659.97 | 0 | 0 | 0 |
04/08/2011 |
661.46
|
80,519 | 634.59 | 662.09 | 634.27 | 0 | 0 | 0 |
03/08/2011 |
634.59
|
71,425 | 665.57 | 666.32 | 634.19 | 0 | 0 | 0 |
02/08/2011 |
665.57
|
64,304 | 697.47 | 697.73 | 665.31 | 0 | 0 | 0 |
01/08/2011 |
697.47
|
48,102 | 727.99 | 728.88 | 697.14 | 0 | 0 | 0 |
29/07/2011 |
727.99
|
68,860 | 727.06 | 733.51 | 706.64 | 0 | 0 | 0 |
28/07/2011 |
727.06
|
33,939 | 731.36 | 742.62 | 725.91 | 0 | 0 | 0 |
27/07/2011 |
731.36
|
31,349 | 742.10 | 748.24 | 725.97 | 0 | 0 | 0 |
26/07/2011 |
742.10
|
28,900 | 758.62 | 763.79 | 741.64 | 0 | 0 | 0 |
25/07/2011 |
758.62
|
27,022 | 759.32 | 774.90 | 757.20 | 0 | 0 | 0 |
22/07/2011 |
759.32
|
82,076 | 781.70 | 781.91 | 753.96 | 0 | 0 | 0 |
21/07/2011 |
781.70
|
29,203 | 796.55 | 797.47 | 779.59 | 0 | 0 | 0 |
20/07/2011 |
796.55
|
59,306 | 780.61 | 797.02 | 775.03 | 0 | 0 | 0 |
19/07/2011 |
780.61
|
50,815 | 796.19 | 801.62 | 775.44 | 0 | 0 | 0 |
18/07/2011 |
796.19
|
17,046 | 802.89 | 802.96 | 790.90 | 0 | 0 | 0 |
15/07/2011 |
802.89
|
92,970 | 812.99 | 813.58 | 782.04 | 0 | 0 | 0 |
14/07/2011 |
812.99
|
31,231 | 777.65 | 813.70 | 776.94 | 0 | 0 | 0 |
13/07/2011 |
777.65
|
33,777 | 778.07 | 809.38 | 776.64 | 0 | 0 | 0 |
12/07/2011 |
778.07
|
49,611 | 802.86 | 803.57 | 776.75 | 0 | 0 | 0 |
11/07/2011 |
802.86
|
35,651 | 807.89 | 808.22 | 802.65 | 0 | 0 | 0 |
08/07/2011 |
807.89
|
44,331 | 813.60 | 823.99 | 807.83 | 0 | 0 | 0 |
07/07/2011 |
813.60
|
35,315 | 819.03 | 824.20 | 808.37 | 0 | 0 | 0 |
06/07/2011 |
819.03
|
54,814 | 824.58 | 834.92 | 813.35 | 0 | 0 | 0 |
05/07/2011 |
824.58
|
52,087 | 818.51 | 845.24 | 818.37 | 0 | 0 | 0 |
04/07/2011 |
818.51
|
19,790 | 828.24 | 829.47 | 812.23 | 0 | 0 | 0 |
01/07/2011 |
828.24
|
68,552 | 859.60 | 859.67 | 827.32 | 0 | 0 | 0 |
30/06/2011 |
859.60
|
57,537 | 865.41 | 880.85 | 857.49 | 0 | 0 | 0 |
29/06/2011 |
865.41
|
95,881 | 833.53 | 870.71 | 832.99 | 0 | 0 | 0 |
28/06/2011 |
833.53
|
29,738 | 833.59 | 849.28 | 832.87 | 0 | 0 | 0 |
27/06/2011 |
833.59
|
28,363 | 838.22 | 864.98 | 831.82 | 0 | 0 | 0 |
24/06/2011 |
838.22
|
53,572 | 848.16 | 864.04 | 837.48 | 0 | 0 | 0 |
23/06/2011 |
848.16
|
57,603 | 880.33 | 880.33 | 847.88 | 0 | 0 | 0 |
22/06/2011 |
880.33
|
62,293 | 889.78 | 896.47 | 873.76 | 0 | 0 | 0 |
21/06/2011 |
889.78
|
40,216 | 854.15 | 891.27 | 852.62 | 0 | 0 | 0 |
20/06/2011 |
854.15
|
42,465 | 880.68 | 896.05 | 848.52 | 0 | 0 | 0 |
17/06/2011 |
880.68
|
145,012 | 915.51 | 917.31 | 874.04 | 0 | 0 | 0 |
16/06/2011 |
915.51
|
75,872 | 929.19 | 932.21 | 892.80 | 0 | 0 | 0 |
15/06/2011 |
929.19
|
83,366 | 894.56 | 931.23 | 861.70 | 0 | 0 | 0 |
14/06/2011 |
894.56
|
88,592 | 930.39 | 937.10 | 887.57 | 0 | 0 | 0 |
13/06/2011 |
930.39
|
66,889 | 975.63 | 978.46 | 928.83 | 0 | 0 | 0 |
10/06/2011 |
975.63
|
64,542 | 974.21 | 981.44 | 958.57 | 0 | 0 | 0 |
09/06/2011 |
974.21
|
20,137 | 968.91 | 985.01 | 956.26 | 0 | 0 | 0 |
08/06/2011 |
968.91
|
43,098 | 963.42 | 986.36 | 961.61 | 0 | 0 | 0 |
07/06/2011 |
963.42
|
52,431 | 920.35 | 963.76 | 920.28 | 0 | 0 | 0 |
06/06/2011 |
920.35
|
31,067 | 956.40 | 956.78 | 914.17 | 0 | 0 | 0 |
03/06/2011 |
956.40
|
133,709 | 957.07 | 999.77 | 919.33 | 0 | 0 | 0 |
02/06/2011 |
957.07
|
92,458 | 914.26 | 957.21 | 913.98 | 0 | 0 | 0 |
01/06/2011 |
914.26
|
50,236 | 875.31 | 914.53 | 874.71 | 0 | 0 | 0 |
31/05/2011 |
875.31
|
44,903 | 839.88 | 875.83 | 837.80 | 0 | 0 | 0 |
30/05/2011 |
839.88
|
62,279 | 804.97 | 841.67 | 804.38 | 0 | 0 | 0 |
27/05/2011 |
804.97
|
34,407 | 768.18 | 805.18 | 767.72 | 0 | 0 | 0 |
26/05/2011 |
768.18
|
94,426 | 735.55 | 768.25 | 703.38 | 0 | 0 | 0 |
25/05/2011 |
735.55
|
125,499 | 773.13 | 773.13 | 735.40 | 0 | 0 | 0 |
24/05/2011 |
773.13
|
154,763 | 795.54 | 810.68 | 762.98 | 0 | 0 | 0 |
23/05/2011 |
795.54
|
185,686 | 833.12 | 845.11 | 795.54 | 0 | 0 | 0 |
20/05/2011 |
833.12
|
144,761 | 875.16 | 876.49 | 832.54 | 0 | 0 | 0 |
19/05/2011 |
875.16
|
65,569 | 915.74 | 936.36 | 873.70 | 0 | 0 | 0 |
18/05/2011 |
915.74
|
64,422 | 960.73 | 961.89 | 914.16 | 0 | 0 | 0 |
17/05/2011 |
960.73
|
57,245 | 961.29 | 976.75 | 955.26 | 0 | 0 | 0 |
16/05/2011 |
961.29
|
57,199 | 966.20 | 987.95 | 950.81 | 0 | 0 | 0 |
13/05/2011 |
966.20
|
72,710 | 941.57 | 982.16 | 935.73 | 0 | 0 | 0 |
12/05/2011 |
941.57
|
33,323 | 946.61 | 947.95 | 930.42 | 0 | 0 | 0 |
11/05/2011 |
946.61
|
35,625 | 956.66 | 963.07 | 925.69 | 0 | 0 | 0 |
10/05/2011 |
956.66
|
33,775 | 946.43 | 962.20 | 941.01 | 0 | 0 | 0 |
09/05/2011 |
946.43
|
69,185 | 906.48 | 946.93 | 865.65 | 0 | 0 | 0 |
06/05/2011 |
906.48
|
43,007 | 946.05 | 947.25 | 905.53 | 0 | 0 | 0 |
05/05/2011 |
946.05
|
63,679 | 991.60 | 992.67 | 945.43 | 0 | 0 | 0 |
04/05/2011 |
991.60
|
82,861 | 976.60 | 1,007.61 | 975.60 | 0 | 0 | 0 |
29/04/2011 |
976.60
|
99,229 | 945.05 | 987.15 | 945.05 | 0 | 0 | 0 |
28/04/2011 |
945.05
|
51,780 | 920.10 | 951.47 | 919.55 | 0 | 0 | 0 |
27/04/2011 |
920.10
|
51,335 | 890.69 | 921.42 | 889.58 | 0 | 0 | 0 |
26/04/2011 |
890.69
|
58,564 | 907.34 | 942.52 | 884.99 | 0 | 0 | 0 |
25/04/2011 |
907.34
|
98,514 | 870.29 | 912.80 | 867.59 | 0 | 0 | 0 |
22/04/2011 |
870.29
|
67,653 | 880.22 | 885.62 | 838.96 | 0 | 0 | 0 |
21/04/2011 |
880.22
|
98,617 | 845.73 | 881.44 | 844.55 | 0 | 0 | 0 |
20/04/2011 |
845.73
|
92,574 | 810.55 | 847.08 | 810.37 | 0 | 0 | 0 |
19/04/2011 |
810.55
|
77,176 | 825.76 | 836.37 | 810.20 | 0 | 0 | 0 |
18/04/2011 |
825.76
|
32,912 | 820.92 | 841.75 | 799.85 | 0 | 0 | 0 |
15/04/2011 |
820.92
|
104,033 | 796.81 | 822.25 | 795.62 | 0 | 0 | 0 |
14/04/2011 |
796.81
|
59,795 | 791.94 | 797.35 | 781.17 | 0 | 0 | 0 |
13/04/2011 |
791.94
|
35,723 | 801.72 | 802.49 | 791 | 0 | 0 | 0 |
08/04/2011 |
801.72
|
52,765 | 811.99 | 812.30 | 800.66 | 0 | 0 | 0 |
07/04/2011 |
811.99
|
57,094 | 812.61 | 817.64 | 796.36 | 0 | 0 | 0 |
06/04/2011 |
812.61
|
40,102 | 807.14 | 823.03 | 801.99 | 0 | 0 | 0 |
05/04/2011 |
807.14
|
52,709 | 791.47 | 807.65 | 781.05 | 0 | 0 | 0 |
04/04/2011 |
791.47
|
40,347 | 791.82 | 797.04 | 786.38 | 0 | 0 | 0 |