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 |
310.36
|
311,676 | 312.57 | 313.74 | 306.75 | 0 | 0 | 0 |
29/03/2011 |
312.57
|
272,876 | 314.48 | 320.53 | 310.95 | 0 | 0 | 0 |
28/03/2011 |
314.48
|
250,971 | 311.28 | 316.99 | 308.67 | 0 | 0 | 0 |
25/03/2011 |
311.28
|
222,073 | 309.30 | 314.65 | 307.62 | 0 | 0 | 0 |
24/03/2011 |
309.30
|
270,470 | 316.71 | 316.71 | 308.30 | 0 | 0 | 0 |
23/03/2011 |
316.71
|
410,875 | 322.02 | 323.26 | 313.30 | 0 | 0 | 0 |
22/03/2011 |
322.02
|
417,389 | 328.95 | 330.25 | 320.71 | 0 | 0 | 0 |
21/03/2011 |
328.95
|
625,381 | 325.33 | 335.70 | 321.26 | 0 | 0 | 0 |
18/03/2011 |
325.33
|
852,895 | 313.41 | 325.90 | 312.52 | 0 | 0 | 0 |
17/03/2011 |
313.41
|
670,546 | 308.86 | 316.54 | 307.44 | 0 | 0 | 0 |
16/03/2011 |
308.86
|
492,155 | 304.11 | 311.69 | 302.25 | 0 | 0 | 0 |
15/03/2011 |
304.11
|
456,833 | 306.12 | 308.18 | 300.26 | 0 | 0 | 0 |
14/03/2011 |
306.12
|
459,651 | 311.98 | 314.39 | 303.84 | 0 | 0 | 0 |
11/03/2011 |
311.98
|
498,807 | 308.78 | 317.90 | 306.83 | 0 | 0 | 0 |
10/03/2011 |
308.78
|
464,331 | 302.48 | 311.33 | 301.53 | 0 | 0 | 0 |
09/03/2011 |
302.48
|
218,580 | 302.40 | 306.62 | 296.26 | 0 | 0 | 0 |
08/03/2011 |
302.40
|
182,333 | 305 | 309.93 | 301.79 | 0 | 0 | 0 |
07/03/2011 |
305
|
144,980 | 300.32 | 306.91 | 298.74 | 0 | 0 | 0 |
04/03/2011 |
300.32
|
144,868 | 295.48 | 301.82 | 294.42 | 0 | 0 | 0 |
03/03/2011 |
295.48
|
234,629 | 297.80 | 300.43 | 292.84 | 0 | 0 | 0 |
02/03/2011 |
297.80
|
224,281 | 307.84 | 307.98 | 294.64 | 0 | 0 | 0 |
01/03/2011 |
307.84
|
114,738 | 310.44 | 312.22 | 305.05 | 0 | 0 | 0 |
28/02/2011 |
310.44
|
374,313 | 307.04 | 315.64 | 304.70 | 0 | 0 | 0 |
25/02/2011 |
307.04
|
212,548 | 300.15 | 308.07 | 299.47 | 0 | 0 | 0 |
24/02/2011 |
300.15
|
300,716 | 304.89 | 306.36 | 292.74 | 0 | 0 | 0 |
23/02/2011 |
304.89
|
234,266 | 297.45 | 307.04 | 296.97 | 0 | 0 | 0 |
22/02/2011 |
297.45
|
232,221 | 302.82 | 303.70 | 291.29 | 0 | 0 | 0 |
21/02/2011 |
302.82
|
494,239 | 318.73 | 318.73 | 302.31 | 0 | 0 | 0 |
18/02/2011 |
318.73
|
364,981 | 322.14 | 322.50 | 316.74 | 0 | 0 | 0 |
17/02/2011 |
322.14
|
226,058 | 321.43 | 323.31 | 315.97 | 0 | 0 | 0 |
16/02/2011 |
321.43
|
201,705 | 326.86 | 329.54 | 320.87 | 0 | 0 | 0 |
15/02/2011 |
326.86
|
249,587 | 323.60 | 328.49 | 316.69 | 0 | 0 | 0 |
14/02/2011 |
323.60
|
291,120 | 333.74 | 334.96 | 323.24 | 0 | 0 | 0 |
11/02/2011 |
333.74
|
297,463 | 338.01 | 338.95 | 330.45 | 0 | 0 | 0 |
10/02/2011 |
338.01
|
363,173 | 340.21 | 343.03 | 332.44 | 0 | 0 | 0 |
09/02/2011 |
340.21
|
501,643 | 334.94 | 348.28 | 331.91 | 0 | 0 | 0 |
08/02/2011 |
334.94
|
457,188 | 323.61 | 336.43 | 323.39 | 0 | 0 | 0 |
28/01/2011 |
323.61
|
503,856 | 315.84 | 325.03 | 314.58 | 0 | 0 | 0 |
27/01/2011 |
315.84
|
292,893 | 314.82 | 317.40 | 310.17 | 0 | 0 | 0 |
26/01/2011 |
314.82
|
189,307 | 310.29 | 315.53 | 308.23 | 0 | 0 | 0 |
25/01/2011 |
310.29
|
286,363 | 315.45 | 318.53 | 306.79 | 0 | 0 | 0 |
24/01/2011 |
315.45
|
523,315 | 310.20 | 319.93 | 308.06 | 0 | 0 | 0 |
21/01/2011 |
310.20
|
560,862 | 298.66 | 313.22 | 298.18 | 0 | 0 | 0 |
20/01/2011 |
298.66
|
140,225 | 297.63 | 300.18 | 296.39 | 0 | 0 | 0 |
19/01/2011 |
297.63
|
181,511 | 297.99 | 300.45 | 295.28 | 0 | 0 | 0 |
18/01/2011 |
297.99
|
129,409 | 299.68 | 300.99 | 295.47 | 0 | 0 | 0 |
17/01/2011 |
299.68
|
158,008 | 300.86 | 304.58 | 298.30 | 0 | 0 | 0 |
14/01/2011 |
300.86
|
186,916 | 296.07 | 303.35 | 294.28 | 0 | 0 | 0 |
13/01/2011 |
296.07
|
114,534 | 291.87 | 297.49 | 290.98 | 0 | 0 | 0 |
12/01/2011 |
291.87
|
114,350 | 291.09 | 295.90 | 290.20 | 0 | 0 | 0 |
11/01/2011 |
291.09
|
224,636 | 295.53 | 296.11 | 290.06 | 0 | 0 | 0 |
10/01/2011 |
295.53
|
203,746 | 296.27 | 298.49 | 292.45 | 0 | 0 | 0 |
07/01/2011 |
296.27
|
148,052 | 298.35 | 300.46 | 295.68 | 0 | 0 | 0 |
06/01/2011 |
298.35
|
134,478 | 296.27 | 299.38 | 292.80 | 0 | 0 | 0 |
05/01/2011 |
296.27
|
238,701 | 302.07 | 304.08 | 295.73 | 0 | 0 | 0 |
04/01/2011 |
302.07
|
129,046 | 307.83 | 309.20 | 301.40 | 0 | 0 | 0 |
31/12/2010 |
307.83
|
369,509 | 299.82 | 310.22 | 297.52 | 0 | 0 | 0 |
30/12/2010 |
299.82
|
328,894 | 298.70 | 302.93 | 293.36 | 0 | 0 | 0 |
29/12/2010 |
298.70
|
307,750 | 298.74 | 302.95 | 292.73 | 0 | 0 | 0 |
28/12/2010 |
298.74
|
287,475 | 296.83 | 302.49 | 293.93 | 0 | 0 | 0 |
27/12/2010 |
296.83
|
164,300 | 293.14 | 298.35 | 292.17 | 0 | 0 | 0 |
24/12/2010 |
293.14
|
271,216 | 296.59 | 301.50 | 290.52 | 0 | 0 | 0 |
23/12/2010 |
296.59
|
307,533 | 302.14 | 304.27 | 294.89 | 0 | 0 | 0 |
22/12/2010 |
302.14
|
436,193 | 309.83 | 314.09 | 301.59 | 0 | 0 | 0 |
21/12/2010 |
309.83
|
518,171 | 314.40 | 316.97 | 302.27 | 0 | 0 | 0 |
20/12/2010 |
314.40
|
597,655 | 315.92 | 324.37 | 310.23 | 0 | 0 | 0 |
17/12/2010 |
315.92
|
1,072,079 | 303.60 | 317.04 | 299.13 | 0 | 0 | 0 |
16/12/2010 |
303.60
|
825,625 | 307.92 | 316.17 | 298.90 | 0 | 0 | 0 |
15/12/2010 |
307.92
|
968,665 | 293.20 | 308.80 | 293.20 | 0 | 0 | 0 |
14/12/2010 |
293.20
|
1,116,746 | 279.66 | 293.69 | 279.66 | 0 | 0 | 0 |
13/12/2010 |
279.66
|
648,093 | 267.16 | 280.21 | 266.35 | 0 | 0 | 0 |
10/12/2010 |
267.16
|
367,728 | 261.92 | 268.62 | 261.35 | 0 | 0 | 0 |
09/12/2010 |
261.92
|
197,088 | 258.93 | 264.60 | 254.76 | 0 | 0 | 0 |
08/12/2010 |
258.93
|
225,066 | 264.99 | 266.18 | 257.91 | 0 | 0 | 0 |
07/12/2010 |
264.99
|
195,332 | 270.60 | 272.03 | 264.44 | 0 | 0 | 0 |
06/12/2010 |
270.60
|
363,774 | 269.70 | 275.16 | 267.82 | 0 | 0 | 0 |
03/12/2010 |
269.70
|
398,379 | 261.46 | 274.23 | 261.46 | 0 | 0 | 0 |
02/12/2010 |
261.46
|
165,556 | 258.70 | 262.36 | 255.86 | 0 | 0 | 0 |
01/12/2010 |
258.70
|
129,834 | 262.61 | 265.08 | 257.72 | 0 | 0 | 0 |
30/11/2010 |
262.61
|
284,755 | 258.70 | 267.35 | 255.86 | 0 | 0 | 0 |
29/11/2010 |
258.70
|
147,249 | 254.47 | 260.07 | 253.16 | 0 | 0 | 0 |
26/11/2010 |
254.47
|
82,138 | 256.45 | 258.51 | 253.35 | 0 | 0 | 0 |
25/11/2010 |
256.45
|
140,191 | 253.44 | 258.43 | 252.86 | 0 | 0 | 0 |
24/11/2010 |
253.44
|
187,625 | 253.37 | 255.02 | 249.51 | 0 | 0 | 0 |
23/11/2010 |
253.37
|
215,088 | 248.88 | 255.21 | 247.69 | 0 | 0 | 0 |
22/11/2010 |
248.88
|
149,781 | 247.30 | 251.17 | 242.79 | 0 | 0 | 0 |
19/11/2010 |
247.30
|
152,064 | 247.70 | 249.95 | 246.21 | 0 | 0 | 0 |
18/11/2010 |
247.70
|
142,836 | 245.75 | 249.78 | 244.64 | 0 | 0 | 0 |
17/11/2010 |
245.75
|
136,147 | 248.29 | 251.84 | 243.80 | 0 | 0 | 0 |
16/11/2010 |
248.29
|
139,019 | 252.03 | 253.52 | 246.48 | 0 | 0 | 0 |
15/11/2010 |
252.03
|
134,927 | 257.13 | 259.04 | 251.30 | 0 | 0 | 0 |
12/11/2010 |
257.13
|
151,464 | 259.15 | 260.68 | 252.08 | 0 | 0 | 0 |
11/11/2010 |
259.15
|
89,207 | 263.18 | 264.51 | 257.55 | 0 | 0 | 0 |
10/11/2010 |
263.18
|
86,989 | 263.54 | 265.21 | 261.96 | 0 | 0 | 0 |
09/11/2010 |
263.54
|
216,783 | 267.55 | 268 | 262.80 | 0 | 0 | 0 |
08/11/2010 |
267.55
|
108,409 | 271.18 | 273.58 | 267.12 | 0 | 0 | 0 |
05/11/2010 |
271.18
|
119,505 | 268.08 | 272.93 | 267.75 | 0 | 0 | 0 |
04/11/2010 |
268.08
|
97,052 | 267.32 | 270.34 | 266.72 | 0 | 0 | 0 |
03/11/2010 |
267.32
|
111,902 | 268.26 | 269.05 | 265.22 | 0 | 0 | 0 |
02/11/2010 |
268.26
|
106,572 | 270.61 | 271.95 | 266.11 | 0 | 0 | 0 |