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 |
370.55
|
90,036 | 359.19 | 371.70 | 357.47 | 0 | 0 | 0 |
24/08/2011 |
359.19
|
125,829 | 345.70 | 360.70 | 333.59 | 0 | 0 | 0 |
23/08/2011 |
345.70
|
132,573 | 341.17 | 348.70 | 327.05 | 0 | 0 | 0 |
22/08/2011 |
341.17
|
193,920 | 338.51 | 343.21 | 327.14 | 0 | 0 | 0 |
19/08/2011 |
338.51
|
91,110 | 334.11 | 344.67 | 333.02 | 0 | 0 | 0 |
18/08/2011 |
334.11
|
113,007 | 343.70 | 350.13 | 332.92 | 0 | 0 | 0 |
17/08/2011 |
343.70
|
68,196 | 331.88 | 344.79 | 329.79 | 0 | 0 | 0 |
16/08/2011 |
331.88
|
92,559 | 330.08 | 332.35 | 328.39 | 0 | 0 | 0 |
15/08/2011 |
330.08
|
42,729 | 321.93 | 334.05 | 320.91 | 0 | 0 | 0 |
12/08/2011 |
321.93
|
79,823 | 319.87 | 330.85 | 318.93 | 0 | 0 | 0 |
11/08/2011 |
319.87
|
172,221 | 325.63 | 326.11 | 317.20 | 0 | 0 | 0 |
10/08/2011 |
325.63
|
120,837 | 325.45 | 326.88 | 320.05 | 0 | 0 | 0 |
09/08/2011 |
325.45
|
45,468 | 315.98 | 327.39 | 304.02 | 0 | 0 | 0 |
08/08/2011 |
315.98
|
52,900 | 317.71 | 324.06 | 305.14 | 0 | 0 | 0 |
05/08/2011 |
317.71
|
39,499 | 318.63 | 329.73 | 316.86 | 0 | 0 | 0 |
04/08/2011 |
318.63
|
30,424 | 317.21 | 330.29 | 316.26 | 0 | 0 | 0 |
03/08/2011 |
317.21
|
47,707 | 313.06 | 322.33 | 299.75 | 0 | 0 | 0 |
02/08/2011 |
313.06
|
81,571 | 324.44 | 325.18 | 311.42 | 0 | 0 | 0 |
01/08/2011 |
324.44
|
80,180 | 335.67 | 336.95 | 322.29 | 0 | 0 | 0 |
29/07/2011 |
335.67
|
39,014 | 349.46 | 350.38 | 334.80 | 0 | 0 | 0 |
28/07/2011 |
349.46
|
85,552 | 362.66 | 364.71 | 348.07 | 0 | 0 | 0 |
27/07/2011 |
362.66
|
49,927 | 378.39 | 378.90 | 362.03 | 0 | 0 | 0 |
26/07/2011 |
378.39
|
45,497 | 376.07 | 379.21 | 364.30 | 0 | 0 | 0 |
25/07/2011 |
376.07
|
78,029 | 368.59 | 379.81 | 367.64 | 0 | 0 | 0 |
22/07/2011 |
368.59
|
135,723 | 379.37 | 384.40 | 366.26 | 0 | 0 | 0 |
21/07/2011 |
379.37
|
59,546 | 383.20 | 384.84 | 372.01 | 0 | 0 | 0 |
20/07/2011 |
383.20
|
49,551 | 374.57 | 385.62 | 372.68 | 0 | 0 | 0 |
19/07/2011 |
374.57
|
42,554 | 363.14 | 377.71 | 362.62 | 0 | 0 | 0 |
18/07/2011 |
363.14
|
7,220 | 351.33 | 364.25 | 350.47 | 0 | 0 | 0 |
15/07/2011 |
351.33
|
34,073 | 362.65 | 363.54 | 350.44 | 0 | 0 | 0 |
14/07/2011 |
362.65
|
118,531 | 363.35 | 364.90 | 361.70 | 0 | 0 | 0 |
13/07/2011 |
363.35
|
91,361 | 369.07 | 370.38 | 362.52 | 0 | 0 | 0 |
12/07/2011 |
369.07
|
98,268 | 384.44 | 384.82 | 368.06 | 0 | 0 | 0 |
11/07/2011 |
384.44
|
52,236 | 383.85 | 385.34 | 379.67 | 0 | 0 | 0 |
08/07/2011 |
383.85
|
72,958 | 384.33 | 385.28 | 381.03 | 0 | 0 | 0 |
07/07/2011 |
384.33
|
156,096 | 388.72 | 389.16 | 381.71 | 0 | 0 | 0 |
06/07/2011 |
388.72
|
72,855 | 393.60 | 401.57 | 387.48 | 0 | 0 | 0 |
05/07/2011 |
393.60
|
46,593 | 389.10 | 395.20 | 388.28 | 0 | 0 | 0 |
04/07/2011 |
389.10
|
171,415 | 379.53 | 391.62 | 375.17 | 0 | 0 | 0 |
01/07/2011 |
379.53
|
110,318 | 383.21 | 383.52 | 368.47 | 0 | 0 | 0 |
30/06/2011 |
383.21
|
303,202 | 381.37 | 384.42 | 379.87 | 0 | 0 | 0 |
29/06/2011 |
381.37
|
87,121 | 382.38 | 383.76 | 378.65 | 0 | 0 | 0 |
28/06/2011 |
382.38
|
157,391 | 384.21 | 387.20 | 369.43 | 0 | 0 | 0 |
27/06/2011 |
384.21
|
272,054 | 379.95 | 385.90 | 377.59 | 0 | 0 | 0 |
24/06/2011 |
379.95
|
290,085 | 380.22 | 381.94 | 377.02 | 0 | 0 | 0 |
23/06/2011 |
380.22
|
349,618 | 380.51 | 381.35 | 371.38 | 0 | 0 | 0 |
22/06/2011 |
380.51
|
218,306 | 380.64 | 386.35 | 370.74 | 0 | 0 | 0 |
21/06/2011 |
380.64
|
111,903 | 373.26 | 385.83 | 372.10 | 0 | 0 | 0 |
20/06/2011 |
373.26
|
523,439 | 387.22 | 388.98 | 371 | 0 | 0 | 0 |
17/06/2011 |
387.22
|
222,261 | 388.67 | 390.89 | 376.98 | 0 | 0 | 0 |
16/06/2011 |
388.67
|
244,153 | 388.77 | 391.22 | 385.92 | 0 | 0 | 0 |
15/06/2011 |
388.77
|
180,657 | 387.04 | 393.14 | 376.48 | 0 | 0 | 0 |
14/06/2011 |
387.04
|
94,079 | 384.11 | 393.11 | 372.35 | 0 | 0 | 0 |
13/06/2011 |
384.11
|
179,691 | 400.76 | 402.17 | 383.44 | 0 | 0 | 0 |
10/06/2011 |
400.76
|
18,786 | 390.99 | 402.47 | 385.50 | 0 | 0 | 0 |
09/06/2011 |
390.99
|
34,961 | 391.52 | 399.65 | 374.14 | 0 | 0 | 0 |
08/06/2011 |
391.52
|
28,367 | 407.80 | 417.57 | 389.08 | 0 | 0 | 0 |
07/06/2011 |
407.80
|
21,041 | 405.39 | 408.91 | 403.37 | 0 | 0 | 0 |
06/06/2011 |
405.39
|
13,758 | 412.82 | 414.77 | 400.41 | 0 | 0 | 0 |
03/06/2011 |
412.82
|
26,118 | 412.07 | 413.71 | 397 | 0 | 0 | 0 |
02/06/2011 |
412.07
|
57,836 | 410.10 | 413.87 | 398.95 | 0 | 0 | 0 |
01/06/2011 |
410.10
|
23,333 | 399.01 | 410.93 | 393.07 | 0 | 0 | 0 |
31/05/2011 |
399.01
|
12,011 | 395.51 | 401.86 | 390.73 | 0 | 0 | 0 |
30/05/2011 |
395.51
|
16,712 | 395.74 | 397.16 | 392.84 | 0 | 0 | 0 |
27/05/2011 |
395.74
|
11,788 | 379.19 | 395.78 | 369.47 | 0 | 0 | 0 |
26/05/2011 |
379.19
|
10,615 | 375.34 | 392.48 | 362.76 | 0 | 0 | 0 |
25/05/2011 |
375.34
|
24,250 | 383.18 | 383.23 | 374.05 | 0 | 0 | 0 |
24/05/2011 |
383.18
|
21,286 | 392.84 | 393.26 | 374.14 | 0 | 0 | 0 |
23/05/2011 |
392.84
|
16,182 | 392.12 | 396.97 | 374.13 | 0 | 0 | 0 |
20/05/2011 |
392.12
|
14,414 | 396 | 396.79 | 378.66 | 0 | 0 | 0 |
19/05/2011 |
396
|
13,226 | 399.95 | 402.35 | 381.97 | 0 | 0 | 0 |
18/05/2011 |
399.95
|
14,106 | 416.54 | 417.38 | 399.31 | 0 | 0 | 0 |
17/05/2011 |
416.54
|
16,164 | 434.15 | 434.50 | 416.13 | 0 | 0 | 0 |
16/05/2011 |
434.15
|
13,888 | 442.74 | 452.74 | 433.61 | 0 | 0 | 0 |
13/05/2011 |
442.74
|
14,513 | 445.20 | 449.42 | 425.97 | 0 | 0 | 0 |
12/05/2011 |
445.20
|
11,671 | 429.81 | 447.52 | 427.56 | 0 | 0 | 0 |
11/05/2011 |
429.81
|
9,929 | 445.34 | 447.50 | 427.59 | 0 | 0 | 0 |
10/05/2011 |
445.34
|
12,274 | 445.83 | 447.91 | 443.52 | 0 | 0 | 0 |
09/05/2011 |
445.83
|
12,040 | 434.66 | 446.99 | 422.58 | 0 | 0 | 0 |
06/05/2011 |
434.66
|
11,402 | 452.76 | 454.01 | 432.95 | 0 | 0 | 0 |
05/05/2011 |
452.76
|
18,083 | 451.59 | 454.90 | 444.73 | 0 | 0 | 0 |
04/05/2011 |
451.59
|
11,685 | 438.02 | 453.77 | 435.89 | 0 | 0 | 0 |
29/04/2011 |
438.02
|
19,134 | 428.29 | 438.88 | 426.73 | 0 | 0 | 0 |
28/04/2011 |
428.29
|
15,490 | 427.15 | 429.78 | 423.09 | 0 | 0 | 0 |
27/04/2011 |
427.15
|
21,623 | 424.34 | 427.90 | 409.95 | 0 | 0 | 0 |
26/04/2011 |
424.34
|
25,943 | 425.94 | 426.65 | 411.02 | 0 | 0 | 0 |
25/04/2011 |
425.94
|
14,828 | 425.17 | 427.13 | 408.89 | 0 | 0 | 0 |
22/04/2011 |
425.17
|
14,930 | 413.76 | 427.28 | 397.71 | 0 | 0 | 0 |
21/04/2011 |
413.76
|
17,995 | 399.93 | 414.60 | 385.84 | 0 | 0 | 0 |
20/04/2011 |
399.93
|
14,034 | 414.55 | 416.06 | 398.63 | 0 | 0 | 0 |
19/04/2011 |
414.55
|
16,787 | 405.08 | 415.40 | 389.46 | 0 | 0 | 0 |
18/04/2011 |
405.08
|
921 | 404.10 | 407.84 | 389.96 | 0 | 0 | 0 |
15/04/2011 |
404.10
|
29,325 | 404.19 | 405.89 | 393.01 | 0 | 0 | 0 |
14/04/2011 |
404.19
|
8,909 | 404.88 | 405.77 | 391.99 | 0 | 0 | 0 |
13/04/2011 |
404.88
|
5,663 | 392.24 | 407.28 | 380.75 | 0 | 0 | 0 |
08/04/2011 |
392.24
|
11,610 | 380.12 | 393.42 | 373.28 | 0 | 0 | 0 |
07/04/2011 |
380.12
|
19,686 | 383.49 | 395.14 | 376.90 | 0 | 0 | 0 |
06/04/2011 |
383.49
|
14,077 | 369.53 | 383.71 | 368.27 | 0 | 0 | 0 |
05/04/2011 |
369.53
|
6,818 | 380.55 | 382.30 | 368.33 | 0 | 0 | 0 |
04/04/2011 |
380.55
|
5,331 | 379.65 | 387.65 | 374.51 | 0 | 0 | 0 |