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) |
01/04/2011 |
791.82
|
36,366 | 807.86 | 808.05 | 791.47 | 0 | 0 | 0 |
31/03/2011 |
807.86
|
74,688 | 812.60 | 823.75 | 806.52 | 0 | 0 | 0 |
30/03/2011 |
812.60
|
100,231 | 787.81 | 817.96 | 781.26 | 0 | 0 | 0 |
29/03/2011 |
787.81
|
73,296 | 793.33 | 803.69 | 787.25 | 0 | 0 | 0 |
28/03/2011 |
793.33
|
67,723 | 768.83 | 804.81 | 767.37 | 0 | 0 | 0 |
25/03/2011 |
768.83
|
94,366 | 788.61 | 794.70 | 767.78 | 0 | 0 | 0 |
24/03/2011 |
788.61
|
82,904 | 819.20 | 819.56 | 783.27 | 0 | 0 | 0 |
23/03/2011 |
819.20
|
42,767 | 823.05 | 824.72 | 812.75 | 0 | 0 | 0 |
22/03/2011 |
823.05
|
103,750 | 823.59 | 829.38 | 812.04 | 0 | 0 | 0 |
21/03/2011 |
823.59
|
135,131 | 809.17 | 829.83 | 807.67 | 0 | 0 | 0 |
18/03/2011 |
809.17
|
405,118 | 844.40 | 846.15 | 806.78 | 0 | 0 | 0 |
17/03/2011 |
844.40
|
114,071 | 886.19 | 887.01 | 843.83 | 0 | 0 | 0 |
16/03/2011 |
886.19
|
80,752 | 926.20 | 927.64 | 885.51 | 0 | 0 | 0 |
15/03/2011 |
926.20
|
86,101 | 972.05 | 974.44 | 925.61 | 0 | 0 | 0 |
14/03/2011 |
972.05
|
80,294 | 990.39 | 990.57 | 956.91 | 0 | 0 | 0 |
11/03/2011 |
990.39
|
167,213 | 947.84 | 991.42 | 947.03 | 0 | 0 | 0 |
10/03/2011 |
947.84
|
80,348 | 904.50 | 948.24 | 894.22 | 0 | 0 | 0 |
09/03/2011 |
904.50
|
73,416 | 925.76 | 937.65 | 883.22 | 0 | 0 | 0 |
08/03/2011 |
925.76
|
79,758 | 895.46 | 937.60 | 894.84 | 0 | 0 | 0 |
07/03/2011 |
895.46
|
43,236 | 861.98 | 898.29 | 859.78 | 0 | 0 | 0 |
04/03/2011 |
861.98
|
82,155 | 826.53 | 864.11 | 825.74 | 0 | 0 | 0 |
03/03/2011 |
826.53
|
103,049 | 852.02 | 854.22 | 815.91 | 0 | 0 | 0 |
02/03/2011 |
852.02
|
86,165 | 818.03 | 854.63 | 815.15 | 0 | 0 | 0 |
01/03/2011 |
818.03
|
73,712 | 782.19 | 819.56 | 755.89 | 0 | 0 | 0 |
28/02/2011 |
782.19
|
153,481 | 818.19 | 855.73 | 781.43 | 0 | 0 | 0 |
25/02/2011 |
818.19
|
171,620 | 846.45 | 848.67 | 810.51 | 0 | 0 | 0 |
24/02/2011 |
846.45
|
77,854 | 889.24 | 889.24 | 844.41 | 0 | 0 | 0 |
23/02/2011 |
889.24
|
106,285 | 928.98 | 930.96 | 886.67 | 0 | 0 | 0 |
22/02/2011 |
928.98
|
149,917 | 976.15 | 976.27 | 927.39 | 0 | 0 | 0 |
21/02/2011 |
976.15
|
76,785 | 1,024.72 | 1,025.30 | 975.71 | 0 | 0 | 0 |
18/02/2011 |
1,024.72
|
116,831 | 1,021.91 | 1,032.71 | 1,014.56 | 0 | 0 | 0 |
17/02/2011 |
1,021.91
|
91,985 | 1,024.03 | 1,031.31 | 1,011.15 | 0 | 0 | 0 |
16/02/2011 |
1,024.03
|
186,273 | 1,029.61 | 1,052.07 | 1,018.19 | 0 | 0 | 0 |
15/02/2011 |
1,029.61
|
124,958 | 985.23 | 1,031.64 | 952.46 | 0 | 0 | 0 |
14/02/2011 |
985.23
|
167,316 | 1,023.82 | 1,026.12 | 982.41 | 0 | 0 | 0 |
11/02/2011 |
1,023.82
|
160,356 | 1,033.66 | 1,050.12 | 1,011 | 0 | 0 | 0 |
10/02/2011 |
1,033.66
|
246,949 | 1,053.42 | 1,091.77 | 1,007.39 | 0 | 0 | 0 |
09/02/2011 |
1,053.42
|
180,167 | 1,005.46 | 1,053.92 | 1,005.21 | 0 | 0 | 0 |
08/02/2011 |
1,005.46
|
114,436 | 963.35 | 1,006.35 | 962.46 | 0 | 0 | 0 |
28/01/2011 |
963.35
|
85,610 | 921.15 | 964.22 | 900.56 | 0 | 0 | 0 |
27/01/2011 |
921.15
|
102,181 | 961.54 | 962.61 | 918.63 | 0 | 0 | 0 |
26/01/2011 |
961.54
|
139,879 | 1,005.71 | 1,007.31 | 959.61 | 0 | 0 | 0 |
25/01/2011 |
1,005.71
|
62,992 | 1,050.29 | 1,051.62 | 1,004.19 | 0 | 0 | 0 |
24/01/2011 |
1,050.29
|
126,137 | 1,102.27 | 1,134.66 | 1,050.10 | 0 | 0 | 0 |
21/01/2011 |
1,102.27
|
73,475 | 1,062.91 | 1,104.50 | 1,061.19 | 0 | 0 | 0 |
20/01/2011 |
1,062.91
|
112,466 | 1,017.23 | 1,063.29 | 1,015.72 | 0 | 0 | 0 |
19/01/2011 |
1,017.23
|
55,925 | 972.59 | 1,018.88 | 970.98 | 0 | 0 | 0 |
18/01/2011 |
972.59
|
76,411 | 930.86 | 974.36 | 930.49 | 0 | 0 | 0 |
17/01/2011 |
930.86
|
56,277 | 889.21 | 931.67 | 889.02 | 0 | 0 | 0 |
14/01/2011 |
889.21
|
83,279 | 853.01 | 889.61 | 852.31 | 0 | 0 | 0 |
13/01/2011 |
853.01
|
88,665 | 826.39 | 863.61 | 821.31 | 0 | 0 | 0 |
12/01/2011 |
826.39
|
45,218 | 821.96 | 829.40 | 820.93 | 0 | 0 | 0 |
11/01/2011 |
821.96
|
73,707 | 803.35 | 823.79 | 775.80 | 0 | 0 | 0 |
10/01/2011 |
803.35
|
63,104 | 783.19 | 804.05 | 782.30 | 0 | 0 | 0 |
07/01/2011 |
783.19
|
65,912 | 774.33 | 790.43 | 757.60 | 0 | 0 | 0 |
06/01/2011 |
774.33
|
43,544 | 752.81 | 774.39 | 747.61 | 0 | 0 | 0 |
05/01/2011 |
752.81
|
41,094 | 743.78 | 760.75 | 727.41 | 0 | 0 | 0 |
04/01/2011 |
743.78
|
21,803 | 712.58 | 744.61 | 712.39 | 0 | 0 | 0 |
31/12/2010 |
712.58
|
21,053 | 737.97 | 739.87 | 711.49 | 0 | 0 | 0 |
30/12/2010 |
737.97
|
85,663 | 728.89 | 744.13 | 727.62 | 0 | 0 | 0 |
29/12/2010 |
728.89
|
54,179 | 734.60 | 736.79 | 717.66 | 0 | 0 | 0 |
28/12/2010 |
734.60
|
67,847 | 723.77 | 735.65 | 708.09 | 0 | 0 | 0 |
27/12/2010 |
723.77
|
26,189 | 713.52 | 724.73 | 702.91 | 0 | 0 | 0 |
24/12/2010 |
713.52
|
54,845 | 744.58 | 745.52 | 712.69 | 0 | 0 | 0 |
23/12/2010 |
744.58
|
131,476 | 765.27 | 771.49 | 743.24 | 0 | 0 | 0 |
22/12/2010 |
765.27
|
109,805 | 735.62 | 767.18 | 734.48 | 0 | 0 | 0 |
21/12/2010 |
735.62
|
104,245 | 706.20 | 736.80 | 678.85 | 0 | 0 | 0 |
20/12/2010 |
706.20
|
85,370 | 737.76 | 739.25 | 705.04 | 0 | 0 | 0 |
17/12/2010 |
737.76
|
270,356 | 766.33 | 775.30 | 735.37 | 0 | 0 | 0 |
16/12/2010 |
766.33
|
83,408 | 801.98 | 803.75 | 764.77 | 0 | 0 | 0 |
15/12/2010 |
801.98
|
120,370 | 787.15 | 805.25 | 781.35 | 0 | 0 | 0 |
14/12/2010 |
787.15
|
202,310 | 784.02 | 807.94 | 746.29 | 0 | 0 | 0 |
13/12/2010 |
784.02
|
123,228 | 750.91 | 785.03 | 750.86 | 0 | 0 | 0 |
10/12/2010 |
750.91
|
136,067 | 717.38 | 751 | 717.32 | 0 | 0 | 0 |
09/12/2010 |
717.38
|
64,277 | 711.62 | 724.27 | 695.68 | 0 | 0 | 0 |
08/12/2010 |
711.62
|
82,561 | 712.97 | 713.98 | 705.50 | 0 | 0 | 0 |
07/12/2010 |
712.97
|
135,622 | 710.16 | 715.24 | 697.10 | 0 | 0 | 0 |
06/12/2010 |
710.16
|
154,862 | 711.95 | 717.78 | 708.80 | 0 | 0 | 0 |
03/12/2010 |
711.95
|
282,199 | 709.51 | 717.48 | 699.06 | 0 | 0 | 0 |
02/12/2010 |
709.51
|
188,088 | 703.33 | 721.55 | 702.46 | 0 | 0 | 0 |
01/12/2010 |
703.33
|
124,542 | 702.94 | 706.53 | 691.76 | 0 | 0 | 0 |
30/11/2010 |
702.94
|
130,138 | 707.38 | 709.84 | 686.68 | 0 | 0 | 0 |
29/11/2010 |
707.38
|
135,862 | 702.23 | 708.32 | 684.76 | 0 | 0 | 0 |
26/11/2010 |
702.23
|
89,046 | 706.42 | 708.77 | 695.43 | 0 | 0 | 0 |
25/11/2010 |
706.42
|
92,877 | 704.32 | 707.02 | 688.96 | 0 | 0 | 0 |
24/11/2010 |
704.32
|
118,589 | 678.86 | 705.80 | 677.01 | 0 | 0 | 0 |
23/11/2010 |
678.86
|
136,198 | 693.93 | 699.52 | 678.16 | 0 | 0 | 0 |
22/11/2010 |
693.93
|
108,829 | 678.72 | 694.15 | 676.48 | 0 | 0 | 0 |
19/11/2010 |
678.72
|
100,096 | 694.20 | 700.24 | 678.33 | 0 | 0 | 0 |
18/11/2010 |
694.20
|
103,953 | 693.96 | 700.59 | 683.54 | 0 | 0 | 0 |
17/11/2010 |
693.96
|
74,767 | 678.08 | 694.54 | 662.65 | 0 | 0 | 0 |
16/11/2010 |
678.08
|
200,767 | 697 | 700.42 | 676.62 | 0 | 0 | 0 |
15/11/2010 |
697
|
107,848 | 713.14 | 715.86 | 691.67 | 0 | 0 | 0 |
12/11/2010 |
713.14
|
196,784 | 709.73 | 715.20 | 702.11 | 0 | 0 | 0 |
11/11/2010 |
709.73
|
66,893 | 705.63 | 710.90 | 689.10 | 0 | 0 | 0 |
10/11/2010 |
705.63
|
108,904 | 675.69 | 707.38 | 674.46 | 0 | 0 | 0 |
09/11/2010 |
675.69
|
107,646 | 701.62 | 709.04 | 674.19 | 0 | 0 | 0 |
08/11/2010 |
701.62
|
131,154 | 710.24 | 713.64 | 694.63 | 0 | 0 | 0 |
05/11/2010 |
710.24
|
66,627 | 693.34 | 711.48 | 677.98 | 0 | 0 | 0 |
04/11/2010 |
693.34
|
72,634 | 682.99 | 694.47 | 677.54 | 0 | 0 | 0 |