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) |
15/08/2011 |
181.62
|
1,553 | 183.08 | 183.68 | 181.49 | 0 | 0 | 0 |
12/08/2011 |
183.08
|
3,540 | 180.68 | 183.62 | 177.18 | 0 | 0 | 0 |
11/08/2011 |
180.68
|
6,390 | 181.07 | 181.87 | 179.30 | 0 | 0 | 0 |
10/08/2011 |
181.07
|
6,146 | 175.74 | 181.90 | 175.64 | 0 | 0 | 0 |
09/08/2011 |
175.74
|
12,452 | 182.82 | 183.29 | 175.17 | 0 | 0 | 0 |
08/08/2011 |
182.82
|
6,657 | 185.94 | 186.42 | 180.08 | 0 | 0 | 0 |
05/08/2011 |
185.94
|
4,927 | 187.26 | 188.10 | 181.35 | 0 | 0 | 0 |
04/08/2011 |
187.26
|
4,670 | 181.96 | 190.19 | 181.96 | 0 | 0 | 0 |
03/08/2011 |
181.96
|
5,163 | 179.40 | 182.70 | 179.17 | 0 | 0 | 0 |
02/08/2011 |
179.40
|
11,965 | 182.59 | 185.67 | 179.25 | 0 | 0 | 0 |
01/08/2011 |
182.59
|
13,795 | 184.63 | 185.56 | 180.92 | 0 | 0 | 0 |
29/07/2011 |
184.63
|
12,029 | 186.40 | 190.59 | 183.93 | 0 | 0 | 0 |
28/07/2011 |
186.40
|
3,300 | 183.86 | 188.92 | 183.44 | 0 | 0 | 0 |
27/07/2011 |
183.86
|
5,551 | 188.19 | 190.02 | 183.11 | 0 | 0 | 0 |
26/07/2011 |
188.19
|
4,155 | 188.23 | 189.34 | 187.32 | 0 | 0 | 0 |
25/07/2011 |
188.23
|
4,477 | 189.11 | 190.32 | 187.99 | 0 | 0 | 0 |
22/07/2011 |
189.11
|
9,141 | 193.92 | 195.50 | 185.99 | 0 | 0 | 0 |
21/07/2011 |
193.92
|
3,498 | 196.09 | 197.45 | 192.29 | 0 | 0 | 0 |
20/07/2011 |
196.09
|
5,162 | 192.25 | 197.29 | 189.71 | 0 | 0 | 0 |
19/07/2011 |
192.25
|
1,973 | 192.41 | 194.56 | 191.49 | 0 | 0 | 0 |
18/07/2011 |
192.41
|
2,452 | 187.87 | 193.17 | 187.19 | 0 | 0 | 0 |
15/07/2011 |
187.87
|
4,014 | 186.96 | 192.68 | 184.71 | 0 | 0 | 0 |
14/07/2011 |
186.96
|
20,052 | 192.66 | 194.30 | 185.77 | 0 | 0 | 0 |
13/07/2011 |
192.66
|
4,611 | 196.43 | 198.71 | 191.72 | 0 | 0 | 0 |
12/07/2011 |
196.43
|
5,413 | 196.37 | 199.71 | 195.19 | 0 | 0 | 0 |
11/07/2011 |
196.37
|
6,051 | 201.80 | 201.98 | 196.25 | 0 | 0 | 0 |
08/07/2011 |
201.80
|
4,794 | 207.03 | 207.97 | 200.68 | 0 | 0 | 0 |
07/07/2011 |
207.03
|
6,905 | 207.72 | 208.30 | 204.39 | 0 | 0 | 0 |
06/07/2011 |
207.72
|
8,879 | 207.55 | 209.82 | 203.83 | 0 | 0 | 0 |
05/07/2011 |
207.55
|
10,478 | 198.89 | 209.31 | 198.40 | 0 | 0 | 0 |
04/07/2011 |
198.89
|
11,240 | 204.16 | 206.44 | 197.11 | 0 | 0 | 0 |
01/07/2011 |
204.16
|
8,720 | 209.47 | 212.29 | 200.92 | 0 | 0 | 0 |
30/06/2011 |
209.47
|
10,879 | 209.57 | 212.92 | 208.77 | 0 | 0 | 0 |
29/06/2011 |
209.57
|
5,960 | 208.04 | 210.48 | 207.20 | 0 | 0 | 0 |
28/06/2011 |
208.04
|
4,695 | 208.49 | 209.99 | 206.47 | 0 | 0 | 0 |
27/06/2011 |
208.49
|
2,682 | 212.33 | 218.80 | 208.15 | 0 | 0 | 0 |
24/06/2011 |
212.33
|
5,127 | 209.90 | 214.06 | 207.20 | 0 | 0 | 0 |
23/06/2011 |
209.90
|
4,147 | 214.12 | 216.11 | 207.27 | 0 | 0 | 0 |
22/06/2011 |
214.12
|
8,396 | 215.25 | 217.18 | 212.16 | 0 | 0 | 0 |
21/06/2011 |
215.25
|
10,859 | 207.07 | 215.76 | 203.24 | 0 | 0 | 0 |
20/06/2011 |
207.07
|
15,252 | 214.36 | 215.11 | 205.50 | 0 | 0 | 0 |
17/06/2011 |
214.36
|
16,912 | 216.44 | 218.77 | 212.68 | 0 | 0 | 0 |
16/06/2011 |
216.44
|
8,732 | 215.99 | 217.91 | 215.33 | 0 | 0 | 0 |
15/06/2011 |
215.99
|
21,004 | 222.51 | 225.21 | 214.45 | 0 | 0 | 0 |
14/06/2011 |
222.51
|
29,298 | 220.95 | 230.07 | 218.99 | 0 | 0 | 0 |
13/06/2011 |
220.95
|
22,168 | 210.50 | 221.84 | 207.35 | 0 | 0 | 0 |
10/06/2011 |
210.50
|
31,369 | 202.93 | 211.69 | 202.65 | 0 | 0 | 0 |
09/06/2011 |
202.93
|
11,111 | 201.38 | 203.96 | 197.96 | 0 | 0 | 0 |
08/06/2011 |
201.38
|
17,462 | 204.09 | 209.01 | 198.20 | 0 | 0 | 0 |
07/06/2011 |
204.09
|
13,754 | 197.32 | 205.60 | 195.81 | 0 | 0 | 0 |
06/06/2011 |
197.32
|
4,527 | 199.20 | 200.59 | 195.48 | 0 | 0 | 0 |
03/06/2011 |
199.20
|
15,692 | 198.45 | 202.92 | 194.85 | 0 | 0 | 0 |
02/06/2011 |
198.45
|
21,645 | 197.43 | 206.50 | 193.05 | 0 | 0 | 0 |
01/06/2011 |
197.43
|
8,573 | 196.95 | 201.27 | 191.15 | 0 | 0 | 0 |
31/05/2011 |
196.95
|
6,674 | 201.51 | 202.33 | 195.92 | 0 | 0 | 0 |
30/05/2011 |
201.51
|
5,807 | 202.03 | 203.60 | 196.27 | 0 | 0 | 0 |
27/05/2011 |
202.03
|
10,518 | 202.13 | 203.15 | 197.86 | 0 | 0 | 0 |
26/05/2011 |
202.13
|
13,719 | 199.74 | 203.32 | 191.25 | 0 | 0 | 0 |
25/05/2011 |
199.74
|
10,593 | 203.72 | 204.23 | 198.57 | 0 | 0 | 0 |
24/05/2011 |
203.72
|
12,668 | 204.63 | 210.68 | 201.71 | 0 | 0 | 0 |
23/05/2011 |
204.63
|
4,934 | 212.52 | 213.13 | 204.34 | 0 | 0 | 0 |
20/05/2011 |
212.52
|
10,782 | 213.06 | 213.77 | 211.69 | 0 | 0 | 0 |
19/05/2011 |
213.06
|
6,174 | 215.49 | 215.64 | 212.35 | 0 | 0 | 0 |
18/05/2011 |
215.49
|
5,561 | 217.45 | 219.37 | 213.89 | 0 | 0 | 0 |
17/05/2011 |
217.45
|
4,878 | 220.73 | 220.85 | 216.87 | 0 | 0 | 0 |
16/05/2011 |
220.73
|
3,945 | 219.27 | 223.42 | 218.54 | 0 | 0 | 0 |
13/05/2011 |
219.27
|
2,767 | 223.01 | 225.68 | 216.58 | 0 | 0 | 0 |
12/05/2011 |
223.01
|
1,940 | 221.28 | 224.06 | 219.66 | 0 | 0 | 0 |
11/05/2011 |
221.28
|
3,608 | 225.96 | 226.39 | 221 | 0 | 0 | 0 |
10/05/2011 |
225.96
|
4,923 | 225.31 | 229.23 | 222.62 | 0 | 0 | 0 |
09/05/2011 |
225.31
|
4,018 | 221.49 | 226.45 | 219.13 | 0 | 0 | 0 |
06/05/2011 |
221.49
|
4,129 | 221.80 | 222.37 | 220.83 | 0 | 0 | 0 |
05/05/2011 |
221.80
|
3,775 | 220.70 | 222.76 | 219.46 | 0 | 0 | 0 |
04/05/2011 |
220.70
|
3,049 | 225.70 | 226.85 | 220.36 | 0 | 0 | 0 |
29/04/2011 |
225.70
|
7,773 | 217.08 | 228.05 | 216.29 | 0 | 0 | 0 |
28/04/2011 |
217.08
|
3,413 | 217.78 | 220.36 | 215.42 | 0 | 0 | 0 |
27/04/2011 |
217.78
|
5,610 | 221.58 | 223.77 | 216.87 | 0 | 0 | 0 |
26/04/2011 |
221.58
|
4,260 | 229.97 | 230.80 | 221.42 | 0 | 0 | 0 |
25/04/2011 |
229.97
|
4,475 | 225.76 | 233.15 | 219.52 | 0 | 0 | 0 |
22/04/2011 |
225.76
|
5,568 | 227.65 | 231.45 | 223.91 | 0 | 0 | 0 |
21/04/2011 |
227.65
|
5,979 | 229.91 | 231.67 | 226.50 | 0 | 0 | 0 |
20/04/2011 |
229.91
|
5,508 | 231.41 | 234.60 | 227.08 | 0 | 0 | 0 |
19/04/2011 |
231.41
|
7,454 | 239.89 | 241.69 | 230.05 | 0 | 0 | 0 |
18/04/2011 |
239.89
|
5,452 | 233.06 | 245.49 | 229.87 | 0 | 0 | 0 |
15/04/2011 |
233.06
|
5,661 | 238.80 | 245.98 | 231.20 | 0 | 0 | 0 |
14/04/2011 |
238.80
|
4,477 | 244.46 | 245.49 | 235.84 | 0 | 0 | 0 |
13/04/2011 |
244.46
|
4,559 | 237.32 | 246.60 | 235.71 | 0 | 0 | 0 |
08/04/2011 |
237.32
|
4,336 | 241.13 | 244.53 | 236.79 | 0 | 0 | 0 |
07/04/2011 |
241.13
|
6,986 | 243.54 | 244.19 | 239.90 | 0 | 0 | 0 |
06/04/2011 |
243.54
|
5,944 | 244.55 | 246.70 | 234.16 | 0 | 0 | 0 |
05/04/2011 |
244.55
|
5,352 | 242.14 | 245.26 | 241.13 | 0 | 0 | 0 |
04/04/2011 |
242.14
|
3,958 | 245.78 | 246.43 | 241.66 | 0 | 0 | 0 |
01/04/2011 |
245.78
|
5,686 | 243.58 | 247.72 | 242.09 | 0 | 0 | 0 |
31/03/2011 |
243.58
|
6,801 | 237.14 | 246.06 | 234.80 | 0 | 0 | 0 |
30/03/2011 |
237.14
|
16,223 | 247.15 | 247.43 | 232.53 | 0 | 0 | 0 |
29/03/2011 |
247.15
|
15,545 | 251.35 | 255.05 | 243.76 | 0 | 0 | 0 |
28/03/2011 |
251.35
|
7,959 | 258.77 | 261.67 | 250.21 | 0 | 0 | 0 |
25/03/2011 |
258.77
|
13,922 | 259.61 | 261.99 | 258.54 | 0 | 0 | 0 |
24/03/2011 |
259.61
|
40,452 | 251.47 | 262.85 | 249.74 | 0 | 0 | 0 |
23/03/2011 |
251.47
|
9,593 | 257.74 | 261.25 | 250.65 | 0 | 0 | 0 |