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 |
146.95
|
27,898 | 148.54 | 151.38 | 145.77 | 0 | 0 | 0 |
22/08/2011 |
148.54
|
7,259 | 147.07 | 149.73 | 146.47 | 0 | 0 | 0 |
19/08/2011 |
147.07
|
15,904 | 147.94 | 149.59 | 145.97 | 0 | 0 | 0 |
18/08/2011 |
147.94
|
11,029 | 147.07 | 150.38 | 146.25 | 0 | 0 | 0 |
17/08/2011 |
147.07
|
5,989 | 148.75 | 150.99 | 145.35 | 0 | 0 | 0 |
16/08/2011 |
148.75
|
4,222 | 145.58 | 149.27 | 143.87 | 0 | 0 | 0 |
15/08/2011 |
145.58
|
8,535 | 148.01 | 149.29 | 144.29 | 0 | 0 | 0 |
12/08/2011 |
148.01
|
5,645 | 150.07 | 150.59 | 148.01 | 0 | 0 | 0 |
11/08/2011 |
150.07
|
19,679 | 150.84 | 152.52 | 148.02 | 0 | 0 | 0 |
10/08/2011 |
150.84
|
5,319 | 147.81 | 153.05 | 146.69 | 0 | 0 | 0 |
09/08/2011 |
147.81
|
17,341 | 151.26 | 153.61 | 145.21 | 0 | 0 | 0 |
08/08/2011 |
151.26
|
32,490 | 154.56 | 154.56 | 151.26 | 0 | 0 | 0 |
05/08/2011 |
154.56
|
15,418 | 150.05 | 155.08 | 148.19 | 0 | 0 | 0 |
04/08/2011 |
150.05
|
15,691 | 149.31 | 153.99 | 146.49 | 0 | 0 | 0 |
03/08/2011 |
149.31
|
17,560 | 147.15 | 150.63 | 143.61 | 0 | 0 | 0 |
02/08/2011 |
147.15
|
25,596 | 151.37 | 152.14 | 146.05 | 0 | 0 | 0 |
01/08/2011 |
151.37
|
20,586 | 153.40 | 154.56 | 151.37 | 0 | 0 | 0 |
29/07/2011 |
153.40
|
15,950 | 154.29 | 157.24 | 152.30 | 0 | 0 | 0 |
28/07/2011 |
154.29
|
7,011 | 148.87 | 157.03 | 148.35 | 0 | 0 | 0 |
27/07/2011 |
148.87
|
7,370 | 150.90 | 154.86 | 147.77 | 0 | 0 | 0 |
26/07/2011 |
150.90
|
10,474 | 151.06 | 152.53 | 149.36 | 0 | 0 | 0 |
25/07/2011 |
151.06
|
11,221 | 154.73 | 155.93 | 149.34 | 0 | 0 | 0 |
22/07/2011 |
154.73
|
19,468 | 156.26 | 159 | 152.53 | 0 | 0 | 0 |
21/07/2011 |
156.26
|
33,705 | 153.09 | 157.90 | 152.57 | 0 | 0 | 0 |
20/07/2011 |
153.09
|
8,852 | 151.03 | 155.81 | 149.88 | 0 | 0 | 0 |
19/07/2011 |
151.03
|
9,567 | 152.85 | 154.81 | 149.85 | 0 | 0 | 0 |
18/07/2011 |
152.85
|
2,087 | 154.15 | 155.59 | 151.74 | 0 | 0 | 0 |
15/07/2011 |
154.15
|
8,156 | 155.54 | 155.84 | 152.72 | 0 | 0 | 0 |
14/07/2011 |
155.54
|
4,549 | 156.31 | 160.12 | 153.10 | 0 | 0 | 0 |
13/07/2011 |
156.31
|
11,229 | 155.91 | 158.77 | 153.37 | 0 | 0 | 0 |
12/07/2011 |
155.91
|
32,555 | 155.13 | 158.12 | 152.57 | 0 | 0 | 0 |
11/07/2011 |
155.13
|
13,136 | 155.33 | 159.21 | 153.03 | 0 | 0 | 0 |
08/07/2011 |
155.33
|
11,234 | 158.91 | 161.07 | 152.78 | 0 | 0 | 0 |
07/07/2011 |
158.91
|
5,120 | 158.12 | 162.40 | 154.89 | 0 | 0 | 0 |
06/07/2011 |
158.12
|
7,609 | 159.43 | 162.34 | 156.64 | 0 | 0 | 0 |
05/07/2011 |
159.43
|
7,647 | 158.69 | 162.02 | 157.79 | 0 | 0 | 0 |
04/07/2011 |
158.69
|
9,563 | 160.54 | 160.54 | 158.11 | 0 | 0 | 0 |
01/07/2011 |
160.54
|
20,011 | 162.83 | 166 | 157.32 | 0 | 0 | 0 |
30/06/2011 |
162.83
|
9,100 | 161.08 | 164.54 | 158.35 | 0 | 0 | 0 |
29/06/2011 |
161.08
|
12,057 | 167.86 | 168.44 | 160.49 | 0 | 0 | 0 |
28/06/2011 |
167.86
|
34,255 | 160.12 | 169.03 | 158.05 | 0 | 0 | 0 |
27/06/2011 |
160.12
|
31,133 | 159.11 | 165.22 | 156.93 | 0 | 0 | 0 |
24/06/2011 |
159.11
|
23,885 | 159.87 | 163.25 | 156.69 | 0 | 0 | 0 |
23/06/2011 |
159.87
|
12,778 | 162.47 | 166.41 | 156.99 | 0 | 0 | 0 |
22/06/2011 |
162.47
|
16,192 | 164.31 | 168.42 | 157.16 | 0 | 0 | 0 |
21/06/2011 |
164.31
|
16,771 | 158.44 | 164.89 | 156.48 | 0 | 0 | 0 |
20/06/2011 |
158.44
|
40,546 | 159.54 | 165.77 | 156.69 | 0 | 0 | 0 |
17/06/2011 |
159.54
|
66,783 | 165.36 | 168.52 | 159.24 | 0 | 0 | 0 |
16/06/2011 |
165.36
|
46,309 | 165.44 | 167.07 | 162.63 | 0 | 0 | 0 |
15/06/2011 |
165.44
|
39,099 | 167.64 | 170.48 | 163.17 | 0 | 0 | 0 |
14/06/2011 |
167.64
|
44,164 | 169.32 | 175.50 | 165.33 | 0 | 0 | 0 |
13/06/2011 |
169.32
|
37,355 | 173.20 | 174.95 | 165.43 | 0 | 0 | 0 |
10/06/2011 |
173.20
|
27,570 | 168.12 | 176.78 | 167.30 | 0 | 0 | 0 |
09/06/2011 |
168.12
|
9,223 | 166.63 | 174.39 | 163.91 | 0 | 0 | 0 |
08/06/2011 |
166.63
|
9,950 | 168.87 | 176.09 | 164.50 | 0 | 0 | 0 |
07/06/2011 |
168.87
|
8,520 | 163.81 | 173.96 | 162.65 | 0 | 0 | 0 |
06/06/2011 |
163.81
|
3,687 | 169.37 | 170.10 | 161.46 | 0 | 0 | 0 |
03/06/2011 |
169.37
|
15,854 | 169.44 | 174.88 | 165.94 | 0 | 0 | 0 |
02/06/2011 |
169.44
|
8,204 | 164.66 | 170.18 | 164.48 | 0 | 0 | 0 |
01/06/2011 |
164.66
|
9,055 | 162.49 | 168.34 | 158.80 | 0 | 0 | 0 |
31/05/2011 |
162.49
|
5,028 | 164.79 | 164.79 | 160.57 | 0 | 0 | 0 |
30/05/2011 |
164.79
|
7,128 | 166.91 | 169.25 | 158.15 | 0 | 0 | 0 |
27/05/2011 |
166.91
|
12,266 | 163.35 | 166.91 | 159.47 | 0 | 0 | 0 |
26/05/2011 |
163.35
|
16,519 | 159.98 | 164.94 | 155.86 | 0 | 0 | 0 |
25/05/2011 |
159.98
|
7,153 | 164.54 | 166.47 | 157.75 | 0 | 0 | 0 |
24/05/2011 |
164.54
|
10,150 | 171.17 | 172.86 | 164.24 | 0 | 0 | 0 |
23/05/2011 |
171.17
|
6,435 | 178.59 | 178.89 | 170.57 | 0 | 0 | 0 |
20/05/2011 |
178.59
|
9,691 | 183.26 | 184.46 | 174.87 | 0 | 0 | 0 |
19/05/2011 |
183.26
|
5,050 | 182.87 | 186.01 | 179.64 | 0 | 0 | 0 |
18/05/2011 |
182.87
|
7,299 | 181.08 | 187.12 | 178.27 | 0 | 0 | 0 |
17/05/2011 |
181.08
|
5,620 | 185.57 | 188.41 | 179.91 | 0 | 0 | 0 |
16/05/2011 |
185.57
|
3,596 | 182.16 | 188.10 | 180.61 | 0 | 0 | 0 |
13/05/2011 |
182.16
|
3,531 | 184.70 | 188.38 | 181.23 | 0 | 0 | 0 |
12/05/2011 |
184.70
|
4,321 | 186.10 | 186.69 | 183.01 | 0 | 0 | 0 |
11/05/2011 |
186.10
|
4,212 | 188.89 | 188.89 | 185.28 | 0 | 0 | 0 |
10/05/2011 |
188.89
|
4,353 | 188.33 | 188.89 | 183.85 | 0 | 0 | 0 |
09/05/2011 |
188.33
|
3,491 | 188.25 | 189.69 | 184.07 | 0 | 0 | 0 |
06/05/2011 |
188.25
|
4,881 | 184.84 | 188.95 | 183.16 | 0 | 0 | 0 |
05/05/2011 |
184.84
|
6,637 | 187.85 | 189.71 | 181.87 | 0 | 0 | 0 |
04/05/2011 |
187.85
|
5,790 | 189.14 | 190.14 | 185.25 | 0 | 0 | 0 |
29/04/2011 |
189.14
|
5,292 | 189.23 | 191.49 | 187.67 | 0 | 0 | 0 |
28/04/2011 |
189.23
|
4,029 | 191.33 | 191.85 | 188.71 | 0 | 0 | 0 |
27/04/2011 |
191.33
|
6,489 | 191.75 | 194.97 | 188.58 | 0 | 0 | 0 |
26/04/2011 |
191.75
|
6,322 | 192.32 | 196.13 | 187.90 | 0 | 0 | 0 |
25/04/2011 |
192.32
|
3,730 | 187.58 | 196.82 | 185.09 | 0 | 0 | 0 |
22/04/2011 |
187.58
|
9,195 | 191.44 | 194.32 | 187.06 | 0 | 0 | 0 |
21/04/2011 |
191.44
|
6,483 | 195 | 196.27 | 188.17 | 0 | 0 | 0 |
20/04/2011 |
195
|
10,057 | 190.19 | 196.27 | 188.33 | 0 | 0 | 0 |
19/04/2011 |
190.19
|
6,451 | 190.76 | 195.17 | 187.47 | 0 | 0 | 0 |
18/04/2011 |
190.76
|
1,349 | 197.20 | 198.30 | 190.46 | 0 | 0 | 0 |
15/04/2011 |
197.20
|
7,233 | 197.35 | 202.15 | 196.32 | 0 | 0 | 0 |
14/04/2011 |
197.35
|
5,585 | 200.51 | 201.14 | 196.77 | 0 | 0 | 0 |
13/04/2011 |
200.51
|
8,691 | 203.19 | 206.42 | 199.64 | 0 | 0 | 0 |
08/04/2011 |
203.19
|
4,438 | 203.15 | 204.18 | 201.51 | 0 | 0 | 0 |
07/04/2011 |
203.15
|
4,251 | 201.57 | 205.27 | 200.19 | 0 | 0 | 0 |
06/04/2011 |
201.57
|
8,744 | 201.06 | 205.24 | 199.37 | 0 | 0 | 0 |
05/04/2011 |
201.06
|
9,394 | 201.82 | 204.32 | 199.05 | 0 | 0 | 0 |
04/04/2011 |
201.82
|
7,315 | 200.97 | 205.60 | 199.35 | 0 | 0 | 0 |
01/04/2011 |
200.97
|
13,392 | 202.13 | 206.27 | 198.57 | 0 | 0 | 0 |
31/03/2011 |
202.13
|
5,436 | 205.35 | 207.83 | 199.60 | 0 | 0 | 0 |