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 |
330.82
|
267,672 | 336.32 | 336.98 | 323.16 | 0 | 0 | 0 |
29/03/2011 |
336.32
|
299,437 | 343.61 | 346.66 | 331.82 | 0 | 0 | 0 |
28/03/2011 |
343.61
|
156,339 | 342.12 | 351.35 | 339.23 | 0 | 0 | 0 |
25/03/2011 |
342.12
|
228,300 | 347.32 | 350.38 | 339.51 | 0 | 0 | 0 |
24/03/2011 |
347.32
|
240,563 | 352.19 | 356.10 | 345.17 | 0 | 0 | 0 |
23/03/2011 |
352.19
|
204,920 | 345.82 | 355.51 | 341.01 | 0 | 0 | 0 |
22/03/2011 |
345.82
|
383,714 | 357.30 | 361.36 | 344.10 | 0 | 0 | 0 |
21/03/2011 |
357.30
|
549,910 | 359.09 | 371.71 | 353.26 | 0 | 0 | 0 |
18/03/2011 |
359.09
|
471,359 | 345.28 | 360.13 | 339.91 | 0 | 0 | 0 |
17/03/2011 |
345.28
|
259,815 | 342.52 | 351.78 | 337.03 | 0 | 0 | 0 |
16/03/2011 |
342.52
|
247,036 | 330.96 | 345.46 | 329.69 | 0 | 0 | 0 |
15/03/2011 |
330.96
|
276,007 | 331.93 | 342.62 | 322.07 | 0 | 0 | 0 |
14/03/2011 |
331.93
|
511,620 | 343.75 | 352.22 | 329.29 | 0 | 0 | 0 |
11/03/2011 |
343.75
|
500,894 | 326.40 | 343.75 | 326.40 | 0 | 0 | 0 |
10/03/2011 |
326.40
|
297,406 | 308.68 | 326.40 | 306.82 | 0 | 0 | 0 |
09/03/2011 |
308.68
|
268,706 | 318.27 | 319.14 | 303.10 | 0 | 0 | 0 |
08/03/2011 |
318.27
|
253,314 | 318.34 | 327.37 | 313.21 | 0 | 0 | 0 |
07/03/2011 |
318.34
|
243,608 | 317.45 | 322.75 | 310.78 | 0 | 0 | 0 |
04/03/2011 |
317.45
|
281,119 | 315.80 | 322.26 | 307.10 | 0 | 0 | 0 |
03/03/2011 |
315.80
|
353,539 | 326.68 | 330.26 | 312.74 | 0 | 0 | 0 |
02/03/2011 |
326.68
|
533,253 | 341.74 | 342.17 | 324.10 | 0 | 0 | 0 |
01/03/2011 |
341.74
|
199,185 | 347.01 | 349.55 | 339.29 | 0 | 0 | 0 |
28/02/2011 |
347.01
|
247,021 | 356.25 | 362.33 | 344.63 | 0 | 0 | 0 |
25/02/2011 |
356.25
|
284,316 | 346.12 | 357.79 | 341.06 | 0 | 0 | 0 |
24/02/2011 |
346.12
|
372,101 | 356.93 | 360.51 | 335.74 | 0 | 0 | 0 |
23/02/2011 |
356.93
|
368,024 | 347.41 | 360.72 | 342.19 | 0 | 0 | 0 |
22/02/2011 |
347.41
|
497,795 | 362.05 | 363.45 | 343.55 | 0 | 0 | 0 |
21/02/2011 |
362.05
|
428,289 | 381.61 | 382.14 | 361.61 | 0 | 0 | 0 |
18/02/2011 |
381.61
|
321,250 | 388.81 | 396.92 | 378.58 | 0 | 0 | 0 |
17/02/2011 |
388.81
|
321,178 | 398.22 | 399.20 | 387.30 | 0 | 0 | 0 |
16/02/2011 |
398.22
|
283,025 | 402.51 | 406.40 | 395.49 | 0 | 0 | 0 |
15/02/2011 |
402.51
|
300,990 | 404.08 | 407.97 | 395.88 | 0 | 0 | 0 |
14/02/2011 |
404.08
|
330,118 | 409.38 | 413.78 | 402.10 | 0 | 0 | 0 |
11/02/2011 |
409.38
|
284,589 | 406.78 | 413.83 | 402.38 | 0 | 0 | 0 |
10/02/2011 |
406.78
|
230,821 | 405.11 | 411.86 | 399.08 | 0 | 0 | 0 |
09/02/2011 |
405.11
|
306,648 | 405.23 | 419.63 | 396.11 | 0 | 0 | 0 |
08/02/2011 |
405.23
|
175,339 | 406.23 | 413.65 | 400.90 | 0 | 0 | 0 |
28/01/2011 |
406.23
|
291,815 | 407.34 | 414.65 | 403.79 | 0 | 0 | 0 |
27/01/2011 |
407.34
|
269,517 | 402.77 | 409.66 | 400.21 | 0 | 0 | 0 |
26/01/2011 |
402.77
|
166,658 | 397.98 | 409.37 | 394.77 | 0 | 0 | 0 |
25/01/2011 |
397.98
|
363,324 | 402.98 | 408.06 | 392.87 | 0 | 0 | 0 |
24/01/2011 |
402.98
|
353,440 | 417.46 | 424.27 | 401.03 | 0 | 0 | 0 |
21/01/2011 |
417.46
|
396,789 | 424.68 | 435.42 | 414.91 | 0 | 0 | 0 |
20/01/2011 |
424.68
|
378,491 | 424.10 | 432.69 | 417.17 | 0 | 0 | 0 |
19/01/2011 |
424.10
|
452,457 | 416.85 | 431.68 | 412.77 | 0 | 0 | 0 |
18/01/2011 |
416.85
|
426,289 | 423.10 | 434.37 | 412.16 | 0 | 0 | 0 |
17/01/2011 |
423.10
|
500,877 | 420.43 | 437.04 | 418.42 | 0 | 0 | 0 |
14/01/2011 |
420.43
|
370,421 | 416.24 | 426.06 | 411.34 | 0 | 0 | 0 |
13/01/2011 |
416.24
|
363,676 | 409.06 | 424.41 | 404.70 | 0 | 0 | 0 |
12/01/2011 |
409.06
|
293,813 | 399.43 | 414.82 | 397.85 | 0 | 0 | 0 |
11/01/2011 |
399.43
|
347,410 | 409.46 | 412.52 | 394.25 | 0 | 0 | 0 |
10/01/2011 |
409.46
|
347,015 | 418.90 | 423.70 | 404.27 | 0 | 0 | 0 |
07/01/2011 |
418.90
|
298,966 | 421.39 | 427.40 | 414.63 | 0 | 0 | 0 |
06/01/2011 |
421.39
|
297,672 | 417.43 | 424.78 | 412.34 | 0 | 0 | 0 |
05/01/2011 |
417.43
|
305,102 | 427.97 | 431.49 | 414.75 | 0 | 0 | 0 |
04/01/2011 |
427.97
|
363,605 | 419.69 | 434.77 | 418.79 | 0 | 0 | 0 |
31/12/2010 |
419.69
|
326,214 | 415.56 | 426.29 | 412.65 | 0 | 0 | 0 |
30/12/2010 |
415.56
|
336,383 | 422.96 | 429.11 | 412.45 | 0 | 0 | 0 |
29/12/2010 |
422.96
|
391,379 | 432.68 | 442.38 | 420.22 | 0 | 0 | 0 |
28/12/2010 |
432.68
|
432,038 | 414.88 | 435.93 | 413.66 | 0 | 0 | 0 |
27/12/2010 |
414.88
|
251,490 | 409.50 | 421.33 | 406.53 | 0 | 0 | 0 |
24/12/2010 |
409.50
|
347,989 | 402.83 | 418.89 | 397.96 | 0 | 0 | 0 |
23/12/2010 |
402.83
|
428,152 | 418.04 | 421.72 | 400.04 | 0 | 0 | 0 |
22/12/2010 |
418.04
|
419,437 | 426.67 | 439.72 | 415.05 | 0 | 0 | 0 |
21/12/2010 |
426.67
|
541,858 | 432.05 | 439.91 | 413.36 | 0 | 0 | 0 |
20/12/2010 |
432.05
|
737,119 | 436.69 | 451.71 | 424.58 | 0 | 0 | 0 |
17/12/2010 |
436.69
|
556,179 | 412.71 | 437.44 | 411.18 | 0 | 0 | 0 |
16/12/2010 |
412.71
|
841,010 | 432.41 | 434.01 | 411.90 | 0 | 0 | 0 |
15/12/2010 |
432.41
|
900,270 | 442.51 | 457.43 | 428.81 | 0 | 0 | 0 |
14/12/2010 |
442.51
|
1,463,933 | 455.39 | 473.99 | 433.54 | 0 | 0 | 0 |
13/12/2010 |
455.39
|
303,622 | 432.35 | 455.44 | 431.51 | 0 | 0 | 0 |
10/12/2010 |
432.35
|
713,412 | 413.86 | 432.35 | 413.37 | 0 | 0 | 0 |
09/12/2010 |
413.86
|
829,357 | 402.46 | 423.70 | 389.93 | 0 | 0 | 0 |
08/12/2010 |
402.46
|
859,603 | 414.86 | 422.65 | 398.27 | 0 | 0 | 0 |
07/12/2010 |
414.86
|
834,494 | 426.02 | 440.29 | 410.96 | 0 | 0 | 0 |
06/12/2010 |
426.02
|
1,001,538 | 419.53 | 441.56 | 412.19 | 0 | 0 | 0 |
03/12/2010 |
419.53
|
645,497 | 404.10 | 421.33 | 404.10 | 0 | 0 | 0 |
02/12/2010 |
404.10
|
745,641 | 381.71 | 406.09 | 374.99 | 0 | 0 | 0 |
01/12/2010 |
381.71
|
592,531 | 386.20 | 397.52 | 375.83 | 0 | 0 | 0 |
30/11/2010 |
386.20
|
508,522 | 378.48 | 393.19 | 374.59 | 0 | 0 | 0 |
29/11/2010 |
378.48
|
470,315 | 364.33 | 379.72 | 352.52 | 0 | 0 | 0 |
26/11/2010 |
364.33
|
573,428 | 349.71 | 365.55 | 348.94 | 0 | 0 | 0 |
25/11/2010 |
349.71
|
310,145 | 335.04 | 350.60 | 334.07 | 0 | 0 | 0 |
24/11/2010 |
335.04
|
374,497 | 328.64 | 339.46 | 321.32 | 0 | 0 | 0 |
23/11/2010 |
328.64
|
211,073 | 319.74 | 331.04 | 317.27 | 0 | 0 | 0 |
22/11/2010 |
319.74
|
254,686 | 324.52 | 327.36 | 311 | 0 | 0 | 0 |
19/11/2010 |
324.52
|
337,086 | 328.34 | 337.11 | 320.25 | 0 | 0 | 0 |
18/11/2010 |
328.34
|
233,251 | 316.64 | 330.53 | 314.03 | 0 | 0 | 0 |
17/11/2010 |
316.64
|
205,995 | 312.11 | 323.59 | 308.06 | 0 | 0 | 0 |
16/11/2010 |
312.11
|
449,145 | 319.94 | 321.82 | 307.33 | 0 | 0 | 0 |
15/11/2010 |
319.94
|
267,196 | 330.42 | 337.85 | 317.33 | 0 | 0 | 0 |
12/11/2010 |
330.42
|
450,710 | 343.36 | 346.93 | 326.69 | 0 | 0 | 0 |
11/11/2010 |
343.36
|
314,329 | 355.90 | 358.19 | 342.34 | 0 | 0 | 0 |
10/11/2010 |
355.90
|
230,283 | 354.47 | 361.54 | 351.09 | 0 | 0 | 0 |
09/11/2010 |
354.47
|
541,347 | 369.91 | 371.38 | 353.25 | 0 | 0 | 0 |
08/11/2010 |
369.91
|
333,622 | 377.36 | 383.09 | 365.86 | 0 | 0 | 0 |
05/11/2010 |
377.36
|
317,452 | 364.11 | 380.47 | 363.21 | 0 | 0 | 0 |
04/11/2010 |
364.11
|
284,949 | 358.60 | 369.41 | 353.42 | 0 | 0 | 0 |
03/11/2010 |
358.60
|
413,933 | 367.35 | 371.85 | 355.52 | 0 | 0 | 0 |
02/11/2010 |
367.35
|
341,030 | 378.91 | 383.10 | 365.63 | 0 | 0 | 0 |