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) |
23/08/2011 |
130.27
|
32,748 | 130.77 | 132.31 | 127.98 | 0 | 0 | 0 |
22/08/2011 |
130.77
|
63,968 | 125.55 | 130.88 | 125.55 | 0 | 0 | 0 |
19/08/2011 |
125.55
|
54,591 | 128.42 | 128.42 | 124.08 | 0 | 0 | 0 |
18/08/2011 |
128.42
|
81,717 | 125.02 | 129.42 | 124.72 | 0 | 0 | 0 |
17/08/2011 |
125.02
|
57,087 | 120.54 | 125.02 | 120.43 | 0 | 0 | 0 |
16/08/2011 |
120.54
|
30,863 | 120.80 | 122.59 | 119 | 0 | 0 | 0 |
15/08/2011 |
120.80
|
19,102 | 118.94 | 121.40 | 118.44 | 0 | 0 | 0 |
12/08/2011 |
118.94
|
31,527 | 116.93 | 119.55 | 116.49 | 0 | 0 | 0 |
11/08/2011 |
116.93
|
34,794 | 117.26 | 117.26 | 113.53 | 0 | 0 | 0 |
10/08/2011 |
117.26
|
48,468 | 116.07 | 121.40 | 115.85 | 0 | 0 | 0 |
09/08/2011 |
116.07
|
77,879 | 120.63 | 120.63 | 114.91 | 0 | 0 | 0 |
08/08/2011 |
120.63
|
36,490 | 124.75 | 124.75 | 120.52 | 0 | 0 | 0 |
05/08/2011 |
124.75
|
29,054 | 124.45 | 127.04 | 121.84 | 0 | 0 | 0 |
04/08/2011 |
124.45
|
41,863 | 118.73 | 124.45 | 118.73 | 0 | 0 | 0 |
03/08/2011 |
118.73
|
35,774 | 121.68 | 121.79 | 117.73 | 0 | 0 | 0 |
02/08/2011 |
121.68
|
42,033 | 126.21 | 126.21 | 121.46 | 0 | 0 | 0 |
01/08/2011 |
126.21
|
13,293 | 126.62 | 127.03 | 124.19 | 0 | 0 | 0 |
29/07/2011 |
126.62
|
34,559 | 126.93 | 128.84 | 124.80 | 0 | 0 | 0 |
28/07/2011 |
126.93
|
14,412 | 128.09 | 130.30 | 126.93 | 0 | 0 | 0 |
27/07/2011 |
128.09
|
33,636 | 128.26 | 131.17 | 127.04 | 0 | 0 | 0 |
26/07/2011 |
128.26
|
29,093 | 130.09 | 130.31 | 127.96 | 0 | 0 | 0 |
25/07/2011 |
130.09
|
20,062 | 132.27 | 132.27 | 129.98 | 0 | 0 | 0 |
22/07/2011 |
132.27
|
21,909 | 132.79 | 133.95 | 131.44 | 0 | 0 | 0 |
21/07/2011 |
132.79
|
40,789 | 134.39 | 134.78 | 132.46 | 0 | 0 | 0 |
20/07/2011 |
134.39
|
67,936 | 133.78 | 134.77 | 132.76 | 0 | 0 | 0 |
19/07/2011 |
133.78
|
44,327 | 134.61 | 135 | 132.34 | 0 | 0 | 0 |
18/07/2011 |
134.61
|
6,322 | 135.33 | 136.02 | 133.37 | 0 | 0 | 0 |
15/07/2011 |
135.33
|
19,464 | 135.05 | 136.35 | 133.50 | 0 | 0 | 0 |
14/07/2011 |
135.05
|
71,872 | 134.80 | 137.09 | 134.02 | 0 | 0 | 0 |
13/07/2011 |
134.80
|
26,291 | 132.95 | 137.10 | 132.95 | 0 | 0 | 0 |
12/07/2011 |
132.95
|
41,628 | 133.51 | 134.23 | 131.71 | 0 | 0 | 0 |
11/07/2011 |
133.51
|
34,047 | 133.04 | 134.34 | 131.79 | 0 | 0 | 0 |
08/07/2011 |
133.04
|
76,590 | 133.64 | 134.16 | 132.01 | 0 | 0 | 0 |
07/07/2011 |
133.64
|
19,883 | 134.91 | 137.17 | 132.75 | 0 | 0 | 0 |
06/07/2011 |
134.91
|
24,047 | 137.09 | 139.03 | 133.53 | 0 | 0 | 0 |
05/07/2011 |
137.09
|
75,412 | 134.27 | 139.85 | 133.61 | 0 | 0 | 0 |
04/07/2011 |
134.27
|
34,916 | 135.07 | 136.23 | 133.10 | 0 | 0 | 0 |
01/07/2011 |
135.07
|
73,757 | 136.67 | 137.28 | 132.91 | 0 | 0 | 0 |
30/06/2011 |
136.67
|
99,436 | 135.80 | 139.38 | 133.42 | 0 | 0 | 0 |
29/06/2011 |
135.80
|
36,592 | 136.29 | 137.29 | 134.80 | 0 | 0 | 0 |
28/06/2011 |
136.29
|
77,077 | 134.95 | 137.84 | 133.40 | 0 | 0 | 0 |
27/06/2011 |
134.95
|
41,768 | 135.08 | 135.86 | 132.62 | 0 | 0 | 0 |
24/06/2011 |
135.08
|
27,795 | 134.74 | 137.26 | 132.75 | 0 | 0 | 0 |
23/06/2011 |
134.74
|
39,675 | 138.50 | 138.50 | 134.05 | 0 | 0 | 0 |
22/06/2011 |
138.50
|
69,901 | 138.62 | 141.84 | 136.13 | 0 | 0 | 0 |
21/06/2011 |
138.62
|
82,783 | 132.10 | 138.62 | 131.66 | 0 | 0 | 0 |
20/06/2011 |
132.10
|
83,925 | 137.46 | 138.62 | 132.10 | 0 | 0 | 0 |
17/06/2011 |
137.46
|
94,690 | 142.93 | 145.26 | 137.46 | 0 | 0 | 0 |
16/06/2011 |
142.93
|
42,345 | 137.85 | 143.04 | 135.99 | 0 | 0 | 0 |
15/06/2011 |
137.85
|
135,441 | 144.78 | 144.78 | 137.85 | 0 | 0 | 0 |
14/06/2011 |
144.78
|
150,313 | 146.55 | 152.57 | 143.18 | 0 | 0 | 0 |
13/06/2011 |
146.55
|
89,121 | 145.64 | 147.68 | 143.29 | 0 | 0 | 0 |
10/06/2011 |
145.64
|
89,243 | 144.20 | 151.13 | 144.20 | 0 | 0 | 0 |
09/06/2011 |
144.20
|
98,441 | 145.49 | 147.32 | 140.74 | 0 | 0 | 0 |
08/06/2011 |
145.49
|
93,185 | 144.50 | 150.02 | 141.90 | 0 | 0 | 0 |
07/06/2011 |
144.50
|
134,967 | 137.98 | 144.50 | 137.98 | 0 | 0 | 0 |
06/06/2011 |
137.98
|
102,051 | 138.06 | 140.13 | 135.69 | 0 | 0 | 0 |
03/06/2011 |
138.06
|
238,585 | 136.53 | 143.05 | 134.09 | 0 | 0 | 0 |
02/06/2011 |
136.53
|
74,001 | 130.70 | 136.53 | 130.70 | 0 | 0 | 0 |
01/06/2011 |
130.70
|
157,299 | 124.87 | 130.70 | 124.87 | 0 | 0 | 0 |
31/05/2011 |
124.87
|
122,633 | 122.92 | 125.65 | 120.98 | 0 | 0 | 0 |
30/05/2011 |
122.92
|
62,812 | 121.38 | 125.35 | 120.11 | 0 | 0 | 0 |
27/05/2011 |
121.38
|
38,995 | 116.19 | 121.49 | 115.30 | 0 | 0 | 0 |
26/05/2011 |
116.19
|
141,929 | 111.51 | 116.30 | 106.94 | 0 | 0 | 0 |
25/05/2011 |
111.51
|
85,630 | 116.83 | 118.40 | 111.18 | 0 | 0 | 0 |
24/05/2011 |
116.83
|
96,267 | 122.48 | 122.48 | 116.83 | 0 | 0 | 0 |
23/05/2011 |
122.48
|
63,412 | 128.55 | 132.32 | 122.48 | 0 | 0 | 0 |
20/05/2011 |
128.55
|
58,904 | 131.41 | 133.13 | 127.73 | 0 | 0 | 0 |
19/05/2011 |
131.41
|
47,721 | 130.76 | 133.45 | 129.43 | 0 | 0 | 0 |
18/05/2011 |
130.76
|
54,890 | 132.45 | 134.43 | 129.45 | 0 | 0 | 0 |
17/05/2011 |
132.45
|
59,707 | 135.97 | 137.08 | 131.43 | 0 | 0 | 0 |
16/05/2011 |
135.97
|
91,995 | 136.41 | 139.46 | 134.53 | 0 | 0 | 0 |
13/05/2011 |
136.41
|
61,564 | 137.30 | 137.97 | 134.41 | 0 | 0 | 0 |
12/05/2011 |
137.30
|
49,077 | 138.05 | 139.05 | 136.55 | 0 | 0 | 0 |
11/05/2011 |
138.05
|
51,605 | 138.57 | 139.88 | 136.75 | 0 | 0 | 0 |
10/05/2011 |
138.57
|
100,015 | 139.23 | 141.69 | 137.38 | 0 | 0 | 0 |
09/05/2011 |
139.23
|
87,884 | 135.29 | 139.23 | 134.98 | 0 | 0 | 0 |
06/05/2011 |
135.29
|
114,453 | 133.79 | 135.49 | 132.04 | 0 | 0 | 0 |
05/05/2011 |
133.79
|
49,711 | 138.21 | 138.21 | 133.79 | 0 | 0 | 0 |
04/05/2011 |
138.21
|
34,811 | 140.11 | 141.64 | 138.21 | 0 | 0 | 0 |
29/04/2011 |
140.11
|
46,133 | 137.16 | 142.08 | 136.24 | 0 | 0 | 0 |
28/04/2011 |
137.16
|
18,043 | 137.64 | 138.50 | 135.01 | 0 | 0 | 0 |
27/04/2011 |
137.64
|
29,175 | 136.98 | 139.47 | 135.41 | 0 | 0 | 0 |
26/04/2011 |
136.98
|
53,420 | 141.08 | 142.06 | 135.31 | 0 | 0 | 0 |
25/04/2011 |
141.08
|
38,097 | 136.20 | 142.64 | 136.20 | 0 | 0 | 0 |
22/04/2011 |
136.20
|
50,104 | 141.97 | 142.50 | 135.86 | 0 | 0 | 0 |
21/04/2011 |
141.97
|
29,788 | 144.97 | 146.36 | 140.85 | 0 | 0 | 0 |
20/04/2011 |
144.97
|
21,752 | 143.38 | 146.86 | 142.84 | 0 | 0 | 0 |
19/04/2011 |
143.38
|
39,300 | 145.15 | 146.57 | 142.76 | 0 | 0 | 0 |
18/04/2011 |
145.15
|
9,405 | 151.55 | 151.55 | 144.48 | 0 | 0 | 0 |
15/04/2011 |
151.55
|
108,744 | 153.12 | 154.98 | 151.06 | 0 | 0 | 0 |
14/04/2011 |
153.12
|
54,905 | 152.42 | 153.98 | 151.31 | 0 | 0 | 0 |
13/04/2011 |
152.42
|
71,178 | 153.08 | 154.87 | 151.09 | 0 | 0 | 0 |
08/04/2011 |
153.08
|
54,799 | 152.38 | 153.75 | 151.64 | 0 | 0 | 0 |
07/04/2011 |
152.38
|
63,952 | 155.72 | 155.82 | 152.04 | 0 | 0 | 0 |
06/04/2011 |
155.72
|
43,114 | 152.67 | 156.72 | 152.47 | 0 | 0 | 0 |
05/04/2011 |
152.67
|
64,615 | 151.57 | 153.71 | 149.16 | 0 | 0 | 0 |
04/04/2011 |
151.57
|
50,676 | 154.56 | 155.17 | 151.16 | 0 | 0 | 0 |
01/04/2011 |
154.56
|
66,710 | 153.86 | 155.64 | 153.01 | 0 | 0 | 0 |
31/03/2011 |
153.86
|
87,054 | 152.66 | 157.45 | 152.15 | 0 | 0 | 0 |