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 |
171.85
|
87,026 | 168.61 | 173.07 | 165.86 | 0 | 0 | 0 |
31/03/2011 |
168.61
|
78,104 | 164.55 | 171.98 | 162.02 | 0 | 0 | 0 |
30/03/2011 |
164.55
|
56,308 | 165.01 | 166 | 164.05 | 0 | 0 | 0 |
29/03/2011 |
165.01
|
123,597 | 166.22 | 167.56 | 161.55 | 0 | 0 | 0 |
28/03/2011 |
166.22
|
77,344 | 168.08 | 170.36 | 164.46 | 0 | 0 | 0 |
25/03/2011 |
168.08
|
57,648 | 171.17 | 171.34 | 165.32 | 0 | 0 | 0 |
24/03/2011 |
171.17
|
70,682 | 171.60 | 172.49 | 167.46 | 0 | 0 | 0 |
23/03/2011 |
171.60
|
143,137 | 172 | 173.90 | 165.82 | 0 | 0 | 0 |
22/03/2011 |
172
|
150,640 | 174.56 | 178.41 | 169.02 | 0 | 0 | 0 |
21/03/2011 |
174.56
|
222,382 | 172.71 | 177.92 | 171.61 | 0 | 0 | 0 |
18/03/2011 |
172.71
|
129,741 | 171.01 | 174.76 | 167.04 | 0 | 0 | 0 |
17/03/2011 |
171.01
|
195,420 | 169.82 | 173.27 | 169.14 | 0 | 0 | 0 |
16/03/2011 |
169.82
|
112,415 | 167.40 | 170.61 | 164.86 | 0 | 0 | 0 |
15/03/2011 |
167.40
|
102,867 | 167.67 | 173.25 | 163.26 | 0 | 0 | 0 |
14/03/2011 |
167.67
|
128,399 | 170.69 | 175.46 | 163.97 | 0 | 0 | 0 |
11/03/2011 |
170.69
|
92,921 | 170.45 | 176.02 | 165.63 | 0 | 0 | 0 |
10/03/2011 |
170.45
|
92,964 | 166.68 | 172.35 | 165.32 | 0 | 0 | 0 |
09/03/2011 |
166.68
|
145,465 | 166.84 | 171.06 | 160.94 | 0 | 0 | 0 |
08/03/2011 |
166.84
|
70,570 | 165.32 | 172.66 | 162.42 | 0 | 0 | 0 |
07/03/2011 |
165.32
|
67,573 | 166.77 | 169.34 | 163.82 | 0 | 0 | 0 |
04/03/2011 |
166.77
|
169,944 | 170.06 | 172.19 | 164.48 | 0 | 0 | 0 |
03/03/2011 |
170.06
|
144,791 | 168.96 | 171.40 | 165.29 | 0 | 0 | 0 |
02/03/2011 |
168.96
|
153,564 | 175.37 | 176.79 | 168.70 | 0 | 0 | 0 |
01/03/2011 |
175.37
|
58,075 | 176.09 | 179.64 | 172.35 | 0 | 0 | 0 |
28/02/2011 |
176.09
|
108,384 | 176.85 | 182.23 | 175.21 | 0 | 0 | 0 |
25/02/2011 |
176.85
|
109,081 | 174.34 | 178.70 | 172.23 | 0 | 0 | 0 |
24/02/2011 |
174.34
|
174,958 | 178.94 | 181.78 | 172.92 | 0 | 0 | 0 |
23/02/2011 |
178.94
|
116,347 | 176.23 | 183.48 | 173.86 | 0 | 0 | 0 |
22/02/2011 |
176.23
|
255,476 | 177.01 | 182.59 | 170.76 | 0 | 0 | 0 |
21/02/2011 |
177.01
|
118,895 | 185.97 | 187.61 | 176.79 | 0 | 0 | 0 |
18/02/2011 |
185.97
|
146,183 | 189.62 | 192.99 | 185.06 | 0 | 0 | 0 |
17/02/2011 |
189.62
|
137,896 | 196.25 | 201.53 | 188.38 | 0 | 0 | 0 |
16/02/2011 |
196.25
|
84,072 | 202.14 | 204.33 | 193.91 | 0 | 0 | 0 |
15/02/2011 |
202.14
|
101,404 | 206.96 | 209.44 | 199.09 | 0 | 0 | 0 |
14/02/2011 |
206.96
|
108,748 | 203.45 | 209.30 | 200.71 | 0 | 0 | 0 |
11/02/2011 |
203.45
|
171,942 | 209.92 | 213.12 | 201.76 | 0 | 0 | 0 |
10/02/2011 |
209.92
|
122,658 | 210.85 | 212.42 | 206.94 | 0 | 0 | 0 |
09/02/2011 |
210.85
|
126,381 | 212.74 | 216.45 | 210.27 | 0 | 0 | 0 |
08/02/2011 |
212.74
|
144,932 | 209.06 | 215.21 | 208.49 | 0 | 0 | 0 |
28/01/2011 |
209.06
|
384,629 | 209.25 | 214.63 | 205.97 | 0 | 0 | 0 |
27/01/2011 |
209.25
|
106,022 | 210.96 | 214.96 | 208.67 | 0 | 0 | 0 |
26/01/2011 |
210.96
|
56,857 | 211.99 | 217.07 | 209.04 | 0 | 0 | 0 |
25/01/2011 |
211.99
|
102,504 | 211.64 | 214.51 | 210.21 | 0 | 0 | 0 |
24/01/2011 |
211.64
|
135,680 | 215.52 | 223.23 | 210.09 | 0 | 0 | 0 |
21/01/2011 |
215.52
|
100,009 | 215.64 | 218.61 | 210.88 | 0 | 0 | 0 |
20/01/2011 |
215.64
|
97,081 | 215.95 | 219.15 | 213.14 | 0 | 0 | 0 |
19/01/2011 |
215.95
|
137,509 | 214.13 | 221.46 | 213.94 | 0 | 0 | 0 |
18/01/2011 |
214.13
|
113,846 | 214.73 | 218.21 | 209.98 | 0 | 0 | 0 |
17/01/2011 |
214.73
|
80,351 | 213.41 | 217.28 | 211.91 | 0 | 0 | 0 |
14/01/2011 |
213.41
|
74,437 | 210.75 | 215.39 | 208.68 | 0 | 0 | 0 |
13/01/2011 |
210.75
|
51,563 | 207.31 | 211.76 | 203.01 | 0 | 0 | 0 |
12/01/2011 |
207.31
|
54,700 | 205.88 | 209.55 | 204.53 | 0 | 0 | 0 |
11/01/2011 |
205.88
|
59,437 | 208.36 | 209.91 | 201.26 | 0 | 0 | 0 |
10/01/2011 |
208.36
|
98,103 | 210.73 | 212.95 | 206.61 | 0 | 0 | 0 |
07/01/2011 |
210.73
|
49,382 | 212.55 | 214.38 | 207.69 | 0 | 0 | 0 |
06/01/2011 |
212.55
|
63,918 | 212.32 | 214 | 208.42 | 0 | 0 | 0 |
05/01/2011 |
212.32
|
56,097 | 215.04 | 217.76 | 211.80 | 0 | 0 | 0 |
04/01/2011 |
215.04
|
59,648 | 214.13 | 218.14 | 213.23 | 0 | 0 | 0 |
31/12/2010 |
214.13
|
80,088 | 214.15 | 216.06 | 210.84 | 0 | 0 | 0 |
30/12/2010 |
214.15
|
75,027 | 213.22 | 217.43 | 209.83 | 0 | 0 | 0 |
29/12/2010 |
213.22
|
118,954 | 212.76 | 217.20 | 208.60 | 0 | 0 | 0 |
28/12/2010 |
212.76
|
61,680 | 210.49 | 214.91 | 207.55 | 0 | 0 | 0 |
27/12/2010 |
210.49
|
81,209 | 211.15 | 214.79 | 208.11 | 0 | 0 | 0 |
24/12/2010 |
211.15
|
106,809 | 211.92 | 215.84 | 207.54 | 0 | 0 | 0 |
23/12/2010 |
211.92
|
86,933 | 212.72 | 216.23 | 206.70 | 0 | 0 | 0 |
22/12/2010 |
212.72
|
151,705 | 216.92 | 220.89 | 211.76 | 0 | 0 | 0 |
21/12/2010 |
216.92
|
113,649 | 211.38 | 219.07 | 207.42 | 0 | 0 | 0 |
20/12/2010 |
211.38
|
197,108 | 217.65 | 226.53 | 211.20 | 0 | 0 | 0 |
17/12/2010 |
217.65
|
218,989 | 212.76 | 219.19 | 210.16 | 0 | 0 | 0 |
16/12/2010 |
212.76
|
206,283 | 221.59 | 221.68 | 212.23 | 0 | 0 | 0 |
15/12/2010 |
221.59
|
281,341 | 223.99 | 228.04 | 218.43 | 0 | 0 | 0 |
14/12/2010 |
223.99
|
314,203 | 231.73 | 234.35 | 222.17 | 0 | 0 | 0 |
13/12/2010 |
231.73
|
337,923 | 223.10 | 233.86 | 221.53 | 0 | 0 | 0 |
10/12/2010 |
223.10
|
337,871 | 217.73 | 223.85 | 213.87 | 0 | 0 | 0 |
09/12/2010 |
217.73
|
177,000 | 217.81 | 220.41 | 208.85 | 0 | 0 | 0 |
08/12/2010 |
217.81
|
279,654 | 217.73 | 223.50 | 211.32 | 0 | 0 | 0 |
07/12/2010 |
217.73
|
252,368 | 221.42 | 227.36 | 213.92 | 0 | 0 | 0 |
06/12/2010 |
221.42
|
331,988 | 220.17 | 229.31 | 215.25 | 0 | 0 | 0 |
03/12/2010 |
220.17
|
293,774 | 212.32 | 222.15 | 210.30 | 0 | 0 | 0 |
02/12/2010 |
212.32
|
259,496 | 211.27 | 214.87 | 204.23 | 0 | 0 | 0 |
01/12/2010 |
211.27
|
190,132 | 211.58 | 214.16 | 206.56 | 0 | 0 | 0 |
30/11/2010 |
211.58
|
291,129 | 207.57 | 211.62 | 204.33 | 0 | 0 | 0 |
29/11/2010 |
207.57
|
158,984 | 205.39 | 208.79 | 201.92 | 0 | 0 | 0 |
26/11/2010 |
205.39
|
203,761 | 203.40 | 207.56 | 200.68 | 0 | 0 | 0 |
25/11/2010 |
203.40
|
118,809 | 198.86 | 204.01 | 197 | 0 | 0 | 0 |
24/11/2010 |
198.86
|
130,408 | 198.10 | 200.53 | 191.98 | 0 | 0 | 0 |
23/11/2010 |
198.10
|
81,259 | 196.04 | 200.35 | 191 | 0 | 0 | 0 |
22/11/2010 |
196.04
|
78,346 | 198.07 | 200.35 | 189.46 | 0 | 0 | 0 |
19/11/2010 |
198.07
|
87,623 | 195.95 | 202.58 | 193.75 | 0 | 0 | 0 |
18/11/2010 |
195.95
|
53,826 | 185.33 | 202.14 | 183.29 | 0 | 0 | 0 |
17/11/2010 |
185.33
|
131,110 | 191.80 | 199.35 | 184.17 | 0 | 0 | 0 |
16/11/2010 |
191.80
|
51,541 | 201.64 | 203.02 | 191.47 | 0 | 0 | 0 |
15/11/2010 |
201.64
|
57,671 | 208.60 | 213.33 | 200.44 | 0 | 0 | 0 |
12/11/2010 |
208.60
|
122,541 | 217.76 | 217.97 | 207.82 | 0 | 0 | 0 |
11/11/2010 |
217.76
|
42,858 | 220.39 | 223.55 | 217.72 | 0 | 0 | 0 |
10/11/2010 |
220.39
|
35,705 | 217.77 | 222.02 | 215.82 | 0 | 0 | 0 |
09/11/2010 |
217.77
|
76,306 | 222.54 | 225.06 | 214.10 | 0 | 0 | 0 |
08/11/2010 |
222.54
|
72,250 | 224.98 | 227.08 | 219.84 | 0 | 0 | 0 |
05/11/2010 |
224.98
|
74,676 | 220.07 | 225.68 | 219.21 | 0 | 0 | 0 |
04/11/2010 |
220.07
|
43,122 | 216.07 | 223.03 | 212.99 | 0 | 0 | 0 |