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) |
30/03/2011 |
286.32
|
57,672 | 289.93 | 292.01 | 283.93 | 0 | 0 | 0 |
29/03/2011 |
289.93
|
56,592 | 292.23 | 293.19 | 287.51 | 0 | 0 | 0 |
28/03/2011 |
292.23
|
29,702 | 292.42 | 295.33 | 290.46 | 0 | 0 | 0 |
25/03/2011 |
292.42
|
32,300 | 292.07 | 295.84 | 287.42 | 0 | 0 | 0 |
24/03/2011 |
292.07
|
38,198 | 291.15 | 295.65 | 288.35 | 0 | 0 | 0 |
23/03/2011 |
291.15
|
23,122 | 291.54 | 293.06 | 286.84 | 0 | 0 | 0 |
22/03/2011 |
291.54
|
84,241 | 292.28 | 295.54 | 289.51 | 0 | 0 | 0 |
21/03/2011 |
292.28
|
57,264 | 289.31 | 295.75 | 285.53 | 0 | 0 | 0 |
18/03/2011 |
289.31
|
62,622 | 287.85 | 291.48 | 282.81 | 0 | 0 | 0 |
17/03/2011 |
287.85
|
59,311 | 287.28 | 290.89 | 281.64 | 0 | 0 | 0 |
16/03/2011 |
287.28
|
45,231 | 290.08 | 292.28 | 283.87 | 0 | 0 | 0 |
15/03/2011 |
290.08
|
39,451 | 293.88 | 294.88 | 286.63 | 0 | 0 | 0 |
14/03/2011 |
293.88
|
45,942 | 298.82 | 299.69 | 290.08 | 0 | 0 | 0 |
11/03/2011 |
298.82
|
86,053 | 297.94 | 303.34 | 294.33 | 0 | 0 | 0 |
10/03/2011 |
297.94
|
58,679 | 292.37 | 297.94 | 289.32 | 0 | 0 | 0 |
09/03/2011 |
292.37
|
18,950 | 295.31 | 296.50 | 288.62 | 0 | 0 | 0 |
08/03/2011 |
295.31
|
46,758 | 293.75 | 299.40 | 290.07 | 0 | 0 | 0 |
07/03/2011 |
293.75
|
9,704 | 293.40 | 295.43 | 291.92 | 0 | 0 | 0 |
04/03/2011 |
293.40
|
20,524 | 291.48 | 295.64 | 289.90 | 0 | 0 | 0 |
03/03/2011 |
291.48
|
59,406 | 295.95 | 298.57 | 291.11 | 0 | 0 | 0 |
02/03/2011 |
295.95
|
102,254 | 301.93 | 307.61 | 293.73 | 0 | 0 | 0 |
01/03/2011 |
301.93
|
58,971 | 303.40 | 304.92 | 297.60 | 0 | 0 | 0 |
28/02/2011 |
303.40
|
46,396 | 304.56 | 309.13 | 302 | 0 | 0 | 0 |
25/02/2011 |
304.56
|
68,710 | 296.76 | 305.73 | 295.41 | 0 | 0 | 0 |
24/02/2011 |
296.76
|
91,912 | 302.40 | 305.02 | 293.67 | 0 | 0 | 0 |
23/02/2011 |
302.40
|
47,749 | 300.14 | 305.70 | 294.53 | 0 | 0 | 0 |
22/02/2011 |
300.14
|
28,916 | 304.20 | 310.37 | 294.48 | 0 | 0 | 0 |
21/02/2011 |
304.20
|
117,953 | 315.64 | 315.64 | 303.05 | 0 | 0 | 0 |
18/02/2011 |
315.64
|
30,732 | 322.24 | 325.38 | 314.91 | 0 | 0 | 0 |
17/02/2011 |
322.24
|
49,864 | 324.06 | 328.02 | 320.72 | 0 | 0 | 0 |
16/02/2011 |
324.06
|
25,270 | 325.75 | 326.64 | 322.67 | 0 | 0 | 0 |
15/02/2011 |
325.75
|
13,503 | 325.44 | 328.10 | 321.87 | 0 | 0 | 0 |
14/02/2011 |
325.44
|
12,464 | 328.84 | 330.64 | 322.52 | 0 | 0 | 0 |
11/02/2011 |
328.84
|
28,256 | 327.89 | 330.25 | 326.47 | 0 | 0 | 0 |
10/02/2011 |
327.89
|
12,064 | 329.71 | 332.53 | 326.01 | 0 | 0 | 0 |
09/02/2011 |
329.71
|
21,238 | 333.42 | 337.51 | 325.53 | 0 | 0 | 0 |
08/02/2011 |
333.42
|
8,598 | 332.48 | 336.81 | 329.92 | 0 | 0 | 0 |
28/01/2011 |
332.48
|
35,393 | 328.52 | 333.80 | 325.54 | 0 | 0 | 0 |
27/01/2011 |
328.52
|
23,360 | 327.18 | 330.80 | 325.71 | 0 | 0 | 0 |
26/01/2011 |
327.18
|
10,859 | 326.64 | 331.45 | 324.54 | 0 | 0 | 0 |
25/01/2011 |
326.64
|
29,804 | 326.74 | 329.32 | 323.33 | 0 | 0 | 0 |
24/01/2011 |
326.74
|
30,943 | 330.31 | 332.90 | 324.47 | 0 | 0 | 0 |
21/01/2011 |
330.31
|
23,652 | 329.69 | 336.39 | 328.62 | 0 | 0 | 0 |
20/01/2011 |
329.69
|
47,007 | 333.28 | 334.15 | 327.22 | 0 | 0 | 0 |
19/01/2011 |
333.28
|
38,927 | 332.55 | 338.42 | 330.42 | 0 | 0 | 0 |
18/01/2011 |
332.55
|
31,894 | 334.58 | 336.44 | 331.38 | 0 | 0 | 0 |
17/01/2011 |
334.58
|
24,985 | 334 | 338.59 | 332.34 | 0 | 0 | 0 |
14/01/2011 |
334
|
50,905 | 331 | 335.43 | 330.45 | 0 | 0 | 0 |
13/01/2011 |
331
|
26,200 | 329.33 | 333.89 | 328.41 | 0 | 0 | 0 |
12/01/2011 |
329.33
|
28,113 | 328.54 | 332.78 | 326.26 | 0 | 0 | 0 |
11/01/2011 |
328.54
|
33,211 | 327.80 | 332.27 | 324.13 | 0 | 0 | 0 |
10/01/2011 |
327.80
|
36,990 | 328.03 | 331.85 | 322.48 | 0 | 0 | 0 |
07/01/2011 |
328.03
|
30,645 | 329.69 | 333.32 | 325.66 | 0 | 0 | 0 |
06/01/2011 |
329.69
|
26,013 | 329.13 | 334.27 | 325.40 | 0 | 0 | 0 |
05/01/2011 |
329.13
|
41,887 | 334.40 | 335.38 | 327.95 | 0 | 0 | 0 |
04/01/2011 |
334.40
|
51,359 | 333.22 | 337.52 | 329.27 | 0 | 0 | 0 |
31/12/2010 |
333.22
|
36,510 | 330.54 | 334.79 | 326.94 | 0 | 0 | 0 |
30/12/2010 |
330.54
|
35,868 | 328.46 | 331.73 | 325.82 | 0 | 0 | 0 |
29/12/2010 |
328.46
|
47,916 | 328.06 | 330.49 | 324.19 | 0 | 0 | 0 |
28/12/2010 |
328.06
|
46,014 | 325.39 | 329.36 | 323.90 | 0 | 0 | 0 |
27/12/2010 |
325.39
|
35,294 | 322.91 | 325.66 | 319.91 | 0 | 0 | 0 |
24/12/2010 |
322.91
|
41,663 | 320.97 | 325.05 | 317.57 | 0 | 0 | 0 |
23/12/2010 |
320.97
|
50,578 | 326.23 | 329.27 | 318.72 | 0 | 0 | 0 |
22/12/2010 |
326.23
|
39,223 | 326.50 | 329.38 | 323.15 | 0 | 0 | 0 |
21/12/2010 |
326.50
|
74,765 | 325.66 | 328.04 | 318.71 | 0 | 0 | 0 |
20/12/2010 |
325.66
|
39,502 | 330.03 | 331.67 | 323.71 | 0 | 0 | 0 |
17/12/2010 |
330.03
|
62,394 | 322.05 | 330.39 | 319.48 | 0 | 0 | 0 |
16/12/2010 |
322.05
|
49,280 | 328.16 | 331.03 | 320.52 | 0 | 0 | 0 |
15/12/2010 |
328.16
|
56,317 | 331.39 | 334.50 | 325.86 | 0 | 0 | 0 |
14/12/2010 |
331.39
|
105,511 | 333.85 | 336.92 | 323.19 | 0 | 0 | 0 |
13/12/2010 |
333.85
|
127,821 | 325.91 | 338.73 | 323.38 | 0 | 0 | 0 |
10/12/2010 |
325.91
|
135,558 | 319.11 | 325.91 | 318.37 | 0 | 0 | 0 |
09/12/2010 |
319.11
|
49,963 | 313.75 | 320.39 | 309.31 | 0 | 0 | 0 |
08/12/2010 |
313.75
|
60,379 | 320.41 | 321.57 | 313.15 | 0 | 0 | 0 |
07/12/2010 |
320.41
|
108,324 | 326.28 | 327.77 | 318.11 | 0 | 0 | 0 |
06/12/2010 |
326.28
|
104,941 | 321.14 | 328.35 | 316.27 | 0 | 0 | 0 |
03/12/2010 |
321.14
|
84,301 | 314.81 | 322.07 | 312.49 | 0 | 0 | 0 |
02/12/2010 |
314.81
|
62,820 | 306.40 | 314.81 | 304.52 | 0 | 0 | 0 |
01/12/2010 |
306.40
|
29,920 | 306.95 | 309.73 | 301.03 | 0 | 0 | 0 |
30/11/2010 |
306.95
|
52,565 | 301.30 | 309.47 | 301.30 | 0 | 0 | 0 |
29/11/2010 |
301.30
|
21,636 | 299.24 | 302.92 | 295.85 | 0 | 0 | 0 |
26/11/2010 |
299.24
|
53,718 | 298.98 | 303.65 | 297.16 | 0 | 0 | 0 |
25/11/2010 |
298.98
|
48,874 | 296.84 | 301.25 | 291.91 | 0 | 0 | 0 |
24/11/2010 |
296.84
|
27,810 | 297.07 | 299.06 | 290.53 | 0 | 0 | 0 |
23/11/2010 |
297.07
|
36,167 | 290.77 | 297.30 | 288.04 | 0 | 0 | 0 |
22/11/2010 |
290.77
|
48,154 | 294.54 | 296.24 | 286.90 | 0 | 0 | 0 |
19/11/2010 |
294.54
|
35,820 | 295.44 | 297.88 | 287.62 | 0 | 0 | 0 |
18/11/2010 |
295.44
|
59,208 | 294.06 | 299.22 | 289.21 | 0 | 0 | 0 |
17/11/2010 |
294.06
|
37,976 | 297.66 | 302.47 | 291.95 | 0 | 0 | 0 |
16/11/2010 |
297.66
|
36,158 | 298.66 | 302.05 | 294.51 | 0 | 0 | 0 |
15/11/2010 |
298.66
|
23,390 | 301.68 | 304.39 | 295.66 | 0 | 0 | 0 |
12/11/2010 |
301.68
|
60,965 | 305.52 | 307.58 | 297.85 | 0 | 0 | 0 |
11/11/2010 |
305.52
|
28,121 | 308.14 | 309.10 | 302.62 | 0 | 0 | 0 |
10/11/2010 |
308.14
|
18,924 | 303.29 | 309.19 | 301.53 | 0 | 0 | 0 |
09/11/2010 |
303.29
|
30,825 | 308.74 | 310.67 | 300.28 | 0 | 0 | 0 |
08/11/2010 |
308.74
|
103,153 | 308.07 | 313.14 | 305.44 | 0 | 0 | 0 |
05/11/2010 |
308.07
|
51,159 | 300.83 | 310.77 | 300.83 | 0 | 0 | 0 |
04/11/2010 |
300.83
|
21,135 | 300.16 | 301.68 | 298.77 | 0 | 0 | 0 |
03/11/2010 |
300.16
|
33,659 | 298.99 | 301.27 | 297.09 | 0 | 0 | 0 |
02/11/2010 |
298.99
|
20,761 | 301.96 | 302.79 | 298.24 | 0 | 0 | 0 |