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 |
140.32
|
160,897 | 139.95 | 142.59 | 138.45 | 0 | 0 | 0 |
24/08/2011 |
139.95
|
113,156 | 137.61 | 142.13 | 134.72 | 0 | 0 | 0 |
23/08/2011 |
137.61
|
109,485 | 136.39 | 139.85 | 134.39 | 0 | 0 | 0 |
22/08/2011 |
136.39
|
75,061 | 134.24 | 140.90 | 132.42 | 0 | 0 | 0 |
19/08/2011 |
134.24
|
92,729 | 137.25 | 137.92 | 133.20 | 0 | 0 | 0 |
18/08/2011 |
137.25
|
34,383 | 138.10 | 143.26 | 135.37 | 0 | 0 | 0 |
17/08/2011 |
138.10
|
99,505 | 138.28 | 141.76 | 135.41 | 0 | 0 | 0 |
16/08/2011 |
138.28
|
39,167 | 140.90 | 143.96 | 137.61 | 0 | 0 | 0 |
15/08/2011 |
140.90
|
73,703 | 139.62 | 141.40 | 139.23 | 0 | 0 | 0 |
12/08/2011 |
139.62
|
43,703 | 140.66 | 141.60 | 139 | 0 | 0 | 0 |
11/08/2011 |
140.66
|
54,251 | 143.37 | 143.38 | 139.11 | 0 | 0 | 0 |
10/08/2011 |
143.37
|
42,829 | 141.39 | 145.80 | 139.80 | 0 | 0 | 0 |
09/08/2011 |
141.39
|
35,597 | 143.59 | 144.01 | 141.24 | 0 | 0 | 0 |
08/08/2011 |
143.59
|
40,296 | 144.16 | 145.28 | 142.72 | 0 | 0 | 0 |
05/08/2011 |
144.16
|
46,044 | 144.93 | 144.97 | 142.74 | 0 | 0 | 0 |
04/08/2011 |
144.93
|
52,977 | 144.74 | 146.23 | 143.10 | 0 | 0 | 0 |
03/08/2011 |
144.74
|
55,737 | 143.36 | 145.59 | 142.69 | 0 | 0 | 0 |
02/08/2011 |
143.36
|
43,003 | 141.32 | 144.98 | 139.67 | 0 | 0 | 0 |
01/08/2011 |
141.32
|
33,023 | 141.42 | 143.20 | 138.83 | 0 | 0 | 0 |
29/07/2011 |
141.42
|
32,068 | 141.95 | 142.39 | 140.19 | 0 | 0 | 0 |
28/07/2011 |
141.95
|
35,308 | 144.78 | 147.81 | 139.68 | 0 | 0 | 0 |
27/07/2011 |
144.78
|
27,355 | 143.32 | 145.62 | 143 | 0 | 0 | 0 |
26/07/2011 |
143.32
|
33,727 | 144.65 | 146.55 | 142.81 | 0 | 0 | 0 |
25/07/2011 |
144.65
|
29,778 | 144.42 | 145.87 | 143.16 | 0 | 0 | 0 |
22/07/2011 |
144.42
|
47,292 | 141.29 | 145.47 | 139.67 | 0 | 0 | 0 |
21/07/2011 |
141.29
|
41,368 | 144.05 | 145.29 | 139.88 | 0 | 0 | 0 |
20/07/2011 |
144.05
|
45,821 | 143.09 | 144.05 | 140.26 | 0 | 0 | 0 |
19/07/2011 |
143.09
|
25,659 | 143.06 | 144.88 | 140.92 | 0 | 0 | 0 |
18/07/2011 |
143.06
|
31,167 | 140.91 | 144.39 | 139.19 | 0 | 0 | 0 |
15/07/2011 |
140.91
|
33,127 | 139.47 | 142.05 | 137.40 | 0 | 0 | 0 |
14/07/2011 |
139.47
|
28,763 | 140.01 | 142.28 | 137.91 | 0 | 0 | 0 |
13/07/2011 |
140.01
|
45,948 | 142.47 | 144.25 | 138.58 | 0 | 0 | 0 |
12/07/2011 |
142.47
|
114,704 | 142.23 | 144.44 | 138.29 | 0 | 0 | 0 |
11/07/2011 |
142.23
|
55,537 | 144.24 | 145.03 | 142.11 | 0 | 0 | 0 |
08/07/2011 |
144.24
|
47,311 | 145.70 | 145.93 | 142.75 | 0 | 0 | 0 |
07/07/2011 |
145.70
|
50,748 | 145.39 | 147.17 | 142.36 | 0 | 0 | 0 |
06/07/2011 |
145.39
|
58,531 | 146.73 | 147.80 | 143.96 | 0 | 0 | 0 |
05/07/2011 |
146.73
|
82,181 | 146.88 | 150.59 | 144.04 | 0 | 0 | 0 |
04/07/2011 |
146.88
|
103,070 | 146.18 | 149.73 | 144.53 | 0 | 0 | 0 |
01/07/2011 |
146.18
|
85,354 | 150.66 | 151.37 | 145.29 | 0 | 0 | 0 |
30/06/2011 |
150.66
|
78,875 | 149.73 | 153.32 | 148.62 | 0 | 0 | 0 |
29/06/2011 |
149.73
|
116,327 | 152.47 | 155.43 | 148.85 | 0 | 0 | 0 |
28/06/2011 |
152.47
|
99,899 | 153.21 | 155.44 | 149.85 | 0 | 0 | 0 |
27/06/2011 |
153.21
|
62,927 | 156 | 156.55 | 152.89 | 0 | 0 | 0 |
24/06/2011 |
156
|
66,294 | 156.14 | 158.89 | 154.58 | 0 | 0 | 0 |
23/06/2011 |
156.14
|
107,716 | 157.77 | 159.73 | 154.80 | 0 | 0 | 0 |
22/06/2011 |
157.77
|
95,855 | 156.50 | 160.43 | 154.95 | 0 | 0 | 0 |
21/06/2011 |
156.50
|
95,413 | 154.49 | 159.30 | 152.28 | 0 | 0 | 0 |
20/06/2011 |
154.49
|
100,617 | 158.14 | 159.47 | 151.52 | 0 | 0 | 0 |
17/06/2011 |
158.14
|
99,320 | 163.47 | 163.87 | 158.13 | 0 | 0 | 0 |
16/06/2011 |
163.47
|
177,794 | 168.22 | 170.28 | 162.43 | 0 | 0 | 0 |
15/06/2011 |
168.22
|
214,929 | 173.20 | 174.84 | 166.03 | 0 | 0 | 0 |
14/06/2011 |
173.20
|
207,763 | 167.83 | 174.04 | 165.33 | 0 | 0 | 0 |
13/06/2011 |
167.83
|
210,569 | 165.38 | 170 | 162.16 | 0 | 0 | 0 |
10/06/2011 |
165.38
|
133,262 | 162.21 | 166.10 | 159.05 | 0 | 0 | 0 |
09/06/2011 |
162.21
|
141,149 | 156.92 | 162.70 | 154.90 | 0 | 0 | 0 |
08/06/2011 |
156.92
|
80,907 | 158.14 | 163.02 | 155.16 | 0 | 0 | 0 |
07/06/2011 |
158.14
|
108,060 | 151.43 | 158.59 | 149.46 | 0 | 0 | 0 |
06/06/2011 |
151.43
|
51,465 | 156.16 | 157.24 | 151 | 0 | 0 | 0 |
03/06/2011 |
156.16
|
107,460 | 155.58 | 160.13 | 151.24 | 0 | 0 | 0 |
02/06/2011 |
155.58
|
42,697 | 154.76 | 158.66 | 153.50 | 0 | 0 | 0 |
01/06/2011 |
154.76
|
72,648 | 149.86 | 155.47 | 149.77 | 0 | 0 | 0 |
31/05/2011 |
149.86
|
78,163 | 151.66 | 154.06 | 147.61 | 0 | 0 | 0 |
30/05/2011 |
151.66
|
115,107 | 153.83 | 157.78 | 150.94 | 0 | 0 | 0 |
27/05/2011 |
153.83
|
99,168 | 150.55 | 155.24 | 148.38 | 0 | 0 | 0 |
26/05/2011 |
150.55
|
88,472 | 150.92 | 155.67 | 147.74 | 0 | 0 | 0 |
25/05/2011 |
150.92
|
92,279 | 155.03 | 156.03 | 150.57 | 0 | 0 | 0 |
24/05/2011 |
155.03
|
66,049 | 156.75 | 157.81 | 154.24 | 0 | 0 | 0 |
23/05/2011 |
156.75
|
132,185 | 161.36 | 162.14 | 156.49 | 0 | 0 | 0 |
20/05/2011 |
161.36
|
83,158 | 159.28 | 162.83 | 156.92 | 0 | 0 | 0 |
19/05/2011 |
159.28
|
79,527 | 159.24 | 161.35 | 157.25 | 0 | 0 | 0 |
18/05/2011 |
159.24
|
67,886 | 158.17 | 160.23 | 154.84 | 0 | 0 | 0 |
17/05/2011 |
158.17
|
103,262 | 161.74 | 162.05 | 157.15 | 0 | 0 | 0 |
16/05/2011 |
161.74
|
77,825 | 164.79 | 166.85 | 160.91 | 0 | 0 | 0 |
13/05/2011 |
164.79
|
68,961 | 167.73 | 169.06 | 164.39 | 0 | 0 | 0 |
12/05/2011 |
167.73
|
45,498 | 166.82 | 170.15 | 162.93 | 0 | 0 | 0 |
11/05/2011 |
166.82
|
67,662 | 163 | 167.98 | 161.14 | 0 | 0 | 0 |
10/05/2011 |
163
|
67,993 | 163.13 | 165.27 | 158.91 | 0 | 0 | 0 |
09/05/2011 |
163.13
|
92,468 | 157.25 | 164.02 | 155.05 | 0 | 0 | 0 |
06/05/2011 |
157.25
|
45,059 | 156.47 | 158.93 | 153.48 | 0 | 0 | 0 |
05/05/2011 |
156.47
|
56,042 | 156.86 | 158.80 | 155.64 | 0 | 0 | 0 |
04/05/2011 |
156.86
|
59,545 | 158.23 | 160.37 | 155.84 | 0 | 0 | 0 |
29/04/2011 |
158.23
|
65,266 | 157.80 | 160.75 | 155.50 | 0 | 0 | 0 |
28/04/2011 |
157.80
|
68,664 | 156.35 | 159.20 | 153.13 | 0 | 0 | 0 |
27/04/2011 |
156.35
|
48,722 | 160.04 | 161.51 | 154.40 | 0 | 0 | 0 |
26/04/2011 |
160.04
|
77,709 | 164.74 | 165.18 | 159.65 | 0 | 0 | 0 |
25/04/2011 |
164.74
|
94,602 | 159.96 | 165.46 | 159.96 | 0 | 0 | 0 |
22/04/2011 |
159.96
|
71,228 | 160.63 | 162.18 | 156.46 | 0 | 0 | 0 |
21/04/2011 |
160.63
|
74,549 | 156.46 | 161.92 | 152.95 | 0 | 0 | 0 |
20/04/2011 |
156.46
|
81,779 | 157.83 | 158.88 | 152.82 | 0 | 0 | 0 |
19/04/2011 |
157.83
|
61,504 | 159 | 160.86 | 154.91 | 0 | 0 | 0 |
18/04/2011 |
159
|
58,773 | 161.17 | 163.43 | 156.58 | 0 | 0 | 0 |
15/04/2011 |
161.17
|
80,512 | 163.12 | 163.70 | 160.37 | 0 | 0 | 0 |
14/04/2011 |
163.12
|
71,906 | 165.34 | 167.19 | 160.05 | 0 | 0 | 0 |
13/04/2011 |
165.34
|
65,665 | 168.98 | 170.09 | 162.79 | 0 | 0 | 0 |
08/04/2011 |
168.98
|
75,655 | 171.33 | 174.89 | 166.63 | 0 | 0 | 0 |
07/04/2011 |
171.33
|
85,714 | 177.37 | 177.63 | 170.80 | 0 | 0 | 0 |
06/04/2011 |
177.37
|
103,060 | 173.33 | 179.59 | 171.65 | 0 | 0 | 0 |
05/04/2011 |
173.33
|
85,505 | 170.73 | 175.16 | 168.85 | 0 | 0 | 0 |
04/04/2011 |
170.73
|
81,846 | 171.85 | 174.02 | 167.95 | 0 | 0 | 0 |