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 |
290.46
|
94,586 | 290.76 | 292.76 | 288.12 | 0 | 0 | 0 |
29/03/2011 |
290.76
|
163,460 | 291.30 | 296.40 | 288.63 | 0 | 0 | 0 |
28/03/2011 |
291.30
|
102,142 | 292.94 | 295.77 | 288.61 | 0 | 0 | 0 |
25/03/2011 |
292.94
|
121,985 | 292.20 | 293.17 | 289.66 | 0 | 0 | 0 |
24/03/2011 |
292.20
|
220,596 | 304.13 | 304.27 | 292.12 | 0 | 0 | 0 |
23/03/2011 |
304.13
|
132,329 | 301.04 | 304.29 | 297.77 | 0 | 0 | 0 |
22/03/2011 |
301.04
|
189,651 | 296.14 | 306.19 | 291.14 | 0 | 0 | 0 |
21/03/2011 |
296.14
|
289,333 | 291.58 | 298.88 | 289.05 | 0 | 0 | 0 |
18/03/2011 |
291.58
|
506,209 | 290.36 | 296.78 | 280.24 | 0 | 0 | 0 |
17/03/2011 |
290.36
|
294,054 | 288.03 | 291.36 | 285.14 | 0 | 0 | 0 |
16/03/2011 |
288.03
|
248,939 | 289.34 | 296.19 | 284.14 | 0 | 0 | 0 |
15/03/2011 |
289.34
|
371,322 | 300.74 | 301.15 | 287.50 | 0 | 0 | 0 |
14/03/2011 |
300.74
|
257,334 | 315.20 | 316.12 | 300.23 | 0 | 0 | 0 |
11/03/2011 |
315.20
|
526,704 | 315.22 | 326.42 | 310.53 | 0 | 0 | 0 |
10/03/2011 |
315.22
|
249,805 | 300.37 | 315.57 | 293.68 | 0 | 0 | 0 |
09/03/2011 |
300.37
|
162,785 | 297.53 | 301.74 | 292.68 | 0 | 0 | 0 |
08/03/2011 |
297.53
|
206,888 | 295.79 | 305.43 | 294.61 | 0 | 0 | 0 |
07/03/2011 |
295.79
|
111,298 | 290.21 | 296.87 | 289.34 | 0 | 0 | 0 |
04/03/2011 |
290.21
|
141,677 | 288.89 | 292.17 | 286.97 | 0 | 0 | 0 |
03/03/2011 |
288.89
|
117,239 | 289.13 | 291.01 | 281.57 | 0 | 0 | 0 |
02/03/2011 |
289.13
|
165,443 | 298.20 | 298.55 | 285.38 | 0 | 0 | 0 |
01/03/2011 |
298.20
|
128,077 | 292.60 | 300.76 | 286.65 | 0 | 0 | 0 |
28/02/2011 |
292.60
|
438,608 | 293.99 | 305.19 | 289.36 | 0 | 0 | 0 |
25/02/2011 |
293.99
|
192,550 | 293.50 | 294.68 | 284.68 | 0 | 0 | 0 |
24/02/2011 |
293.50
|
375,156 | 302.62 | 305.12 | 287.86 | 0 | 0 | 0 |
23/02/2011 |
302.62
|
201,087 | 297.96 | 306.87 | 295.24 | 0 | 0 | 0 |
22/02/2011 |
297.96
|
346,853 | 298.69 | 302.25 | 288.04 | 0 | 0 | 0 |
21/02/2011 |
298.69
|
609,278 | 313.63 | 313.86 | 298.46 | 0 | 0 | 0 |
18/02/2011 |
313.63
|
246,624 | 321.17 | 321.89 | 312.86 | 0 | 0 | 0 |
17/02/2011 |
321.17
|
312,753 | 320.53 | 324.20 | 314.95 | 0 | 0 | 0 |
16/02/2011 |
320.53
|
359,230 | 324.42 | 330.48 | 319.72 | 0 | 0 | 0 |
15/02/2011 |
324.42
|
280,761 | 315.53 | 325.39 | 306.98 | 0 | 0 | 0 |
14/02/2011 |
315.53
|
251,687 | 323.98 | 325.23 | 314.46 | 0 | 0 | 0 |
11/02/2011 |
323.98
|
368,212 | 324.84 | 328.04 | 317.52 | 0 | 0 | 0 |
10/02/2011 |
324.84
|
340,036 | 327.71 | 331.54 | 319.72 | 0 | 0 | 0 |
09/02/2011 |
327.71
|
742,432 | 319.12 | 334.46 | 319.04 | 0 | 0 | 0 |
08/02/2011 |
319.12
|
366,359 | 307.27 | 320.88 | 306.96 | 0 | 0 | 0 |
28/01/2011 |
307.27
|
329,510 | 305.92 | 308.70 | 302.77 | 0 | 0 | 0 |
27/01/2011 |
305.92
|
167,671 | 301.70 | 308.58 | 298.74 | 0 | 0 | 0 |
26/01/2011 |
301.70
|
140,473 | 299.11 | 303.85 | 296.27 | 0 | 0 | 0 |
25/01/2011 |
299.11
|
187,320 | 299.74 | 302.39 | 295.60 | 0 | 0 | 0 |
24/01/2011 |
299.74
|
485,657 | 304.84 | 309.30 | 296.70 | 0 | 0 | 0 |
21/01/2011 |
304.84
|
247,533 | 301.82 | 305.23 | 299.38 | 0 | 0 | 0 |
20/01/2011 |
301.82
|
256,485 | 304.83 | 307.10 | 301.43 | 0 | 0 | 0 |
19/01/2011 |
304.83
|
493,579 | 296.62 | 307.93 | 295.64 | 0 | 0 | 0 |
18/01/2011 |
296.62
|
302,061 | 293.26 | 297.72 | 292.23 | 0 | 0 | 0 |
17/01/2011 |
293.26
|
188,373 | 295.36 | 297.96 | 291.18 | 0 | 0 | 0 |
14/01/2011 |
295.36
|
238,447 | 291.17 | 297.64 | 290.42 | 0 | 0 | 0 |
13/01/2011 |
291.17
|
263,895 | 286.75 | 292.19 | 284.66 | 0 | 0 | 0 |
12/01/2011 |
286.75
|
360,707 | 286.39 | 288.57 | 281.94 | 0 | 0 | 0 |
11/01/2011 |
286.39
|
260,187 | 290.03 | 290.31 | 283.55 | 0 | 0 | 0 |
10/01/2011 |
290.03
|
197,950 | 289.40 | 291.39 | 287.73 | 0 | 0 | 0 |
07/01/2011 |
289.40
|
190,710 | 294.26 | 296.40 | 288.92 | 0 | 0 | 0 |
06/01/2011 |
294.26
|
112,637 | 295.89 | 296.77 | 293.07 | 0 | 0 | 0 |
05/01/2011 |
295.89
|
142,026 | 296.95 | 299.15 | 293.42 | 0 | 0 | 0 |
04/01/2011 |
296.95
|
216,170 | 297.94 | 299.54 | 294.01 | 0 | 0 | 0 |
31/12/2010 |
297.94
|
211,630 | 297.71 | 298.76 | 292.34 | 0 | 0 | 0 |
30/12/2010 |
297.71
|
233,022 | 295.87 | 299.08 | 293.51 | 0 | 0 | 0 |
29/12/2010 |
295.87
|
234,737 | 296.85 | 300.08 | 292.76 | 0 | 0 | 0 |
28/12/2010 |
296.85
|
262,787 | 294.16 | 301.38 | 291.90 | 0 | 0 | 0 |
27/12/2010 |
294.16
|
243,977 | 293.49 | 295.49 | 291.11 | 0 | 0 | 0 |
24/12/2010 |
293.49
|
274,228 | 293.46 | 297.69 | 290.71 | 0 | 0 | 0 |
23/12/2010 |
293.46
|
303,756 | 295.12 | 295.75 | 290.58 | 0 | 0 | 0 |
22/12/2010 |
295.12
|
259,422 | 300.86 | 302.54 | 294.34 | 0 | 0 | 0 |
21/12/2010 |
300.86
|
211,043 | 298.67 | 304.21 | 292.42 | 0 | 0 | 0 |
20/12/2010 |
298.67
|
401,626 | 301.09 | 312.38 | 294.74 | 0 | 0 | 0 |
17/12/2010 |
301.09
|
597,663 | 291.30 | 302.01 | 283.45 | 0 | 0 | 0 |
16/12/2010 |
291.30
|
423,625 | 298.66 | 298.66 | 288.94 | 0 | 0 | 0 |
15/12/2010 |
298.66
|
518,653 | 297.62 | 306.14 | 292.02 | 0 | 0 | 0 |
14/12/2010 |
297.62
|
478,634 | 305.06 | 307.41 | 291.20 | 0 | 0 | 0 |
13/12/2010 |
305.06
|
444,728 | 294.14 | 307 | 293.79 | 0 | 0 | 0 |
10/12/2010 |
294.14
|
402,406 | 285.32 | 294.14 | 284.55 | 0 | 0 | 0 |
09/12/2010 |
285.32
|
380,712 | 279.19 | 285.70 | 276.62 | 0 | 0 | 0 |
08/12/2010 |
279.19
|
323,652 | 282.27 | 285.28 | 276.41 | 0 | 0 | 0 |
07/12/2010 |
282.27
|
587,329 | 287.85 | 289.67 | 281.46 | 0 | 0 | 0 |
06/12/2010 |
287.85
|
472,938 | 288.67 | 293.19 | 283.03 | 0 | 0 | 0 |
03/12/2010 |
288.67
|
718,729 | 284.14 | 292.22 | 281.85 | 0 | 0 | 0 |
02/12/2010 |
284.14
|
407,760 | 279.44 | 287.47 | 277.09 | 0 | 0 | 0 |
01/12/2010 |
279.44
|
238,658 | 279.42 | 282.85 | 274.57 | 0 | 0 | 0 |
30/11/2010 |
279.42
|
320,345 | 278.27 | 286.24 | 275.53 | 0 | 0 | 0 |
29/11/2010 |
278.27
|
203,702 | 271.62 | 278.78 | 260.67 | 0 | 0 | 0 |
26/11/2010 |
271.62
|
162,610 | 270.31 | 275.42 | 269.53 | 0 | 0 | 0 |
25/11/2010 |
270.31
|
190,195 | 271.76 | 276.41 | 268.40 | 0 | 0 | 0 |
24/11/2010 |
271.76
|
261,422 | 268.95 | 272.73 | 263.03 | 0 | 0 | 0 |
23/11/2010 |
268.95
|
245,702 | 258.83 | 269.42 | 258.72 | 0 | 0 | 0 |
22/11/2010 |
258.83
|
177,206 | 257.18 | 260.37 | 250.18 | 0 | 0 | 0 |
19/11/2010 |
257.18
|
202,605 | 258.31 | 265.70 | 255.89 | 0 | 0 | 0 |
18/11/2010 |
258.31
|
138,625 | 256.48 | 264.59 | 256.48 | 0 | 0 | 0 |
17/11/2010 |
256.48
|
180,757 | 263.84 | 266.82 | 254.13 | 0 | 0 | 0 |
16/11/2010 |
263.84
|
146,888 | 270.96 | 273.59 | 263.30 | 0 | 0 | 0 |
15/11/2010 |
270.96
|
207,145 | 279.16 | 280.13 | 270.45 | 0 | 0 | 0 |
12/11/2010 |
279.16
|
226,801 | 283.70 | 283.99 | 272.51 | 0 | 0 | 0 |
11/11/2010 |
283.70
|
238,789 | 276.19 | 286.15 | 274.60 | 0 | 0 | 0 |
10/11/2010 |
276.19
|
140,226 | 275.35 | 278.16 | 270.71 | 0 | 0 | 0 |
09/11/2010 |
275.35
|
192,741 | 284.15 | 286.25 | 274.71 | 0 | 0 | 0 |
08/11/2010 |
284.15
|
339,940 | 274.84 | 285.09 | 273.33 | 0 | 0 | 0 |
05/11/2010 |
274.84
|
149,754 | 263.12 | 275.31 | 263.12 | 0 | 0 | 0 |
04/11/2010 |
263.12
|
180,711 | 257.76 | 264.41 | 255.48 | 0 | 0 | 0 |
03/11/2010 |
257.76
|
102,867 | 257.32 | 259.54 | 255.83 | 0 | 0 | 0 |
02/11/2010 |
257.32
|
122,968 | 261.42 | 261.65 | 256.70 | 0 | 0 | 0 |