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 |
152.66
|
128,957 | 155.58 | 155.58 | 149.64 | 0 | 0 | 0 |
29/03/2011 |
155.58
|
107,634 | 157.44 | 158.80 | 152.33 | 0 | 0 | 0 |
28/03/2011 |
157.44
|
112,255 | 157.12 | 161.53 | 155.92 | 0 | 0 | 0 |
25/03/2011 |
157.12
|
115,812 | 156.58 | 159.77 | 154.58 | 0 | 0 | 0 |
24/03/2011 |
156.58
|
115,982 | 161.04 | 162.13 | 155.97 | 0 | 0 | 0 |
23/03/2011 |
161.04
|
85,532 | 160.25 | 162.70 | 154.69 | 0 | 0 | 0 |
22/03/2011 |
160.25
|
308,622 | 160.86 | 165.37 | 158.95 | 0 | 0 | 0 |
21/03/2011 |
160.86
|
127,789 | 154.38 | 161.37 | 154.38 | 0 | 0 | 0 |
18/03/2011 |
154.38
|
256,341 | 148.89 | 154.57 | 148.79 | 0 | 0 | 0 |
17/03/2011 |
148.89
|
162,537 | 146.88 | 151.68 | 143.99 | 0 | 0 | 0 |
16/03/2011 |
146.88
|
76,473 | 148.87 | 151.54 | 143.50 | 0 | 0 | 0 |
15/03/2011 |
148.87
|
82,276 | 153.81 | 155.39 | 147.79 | 0 | 0 | 0 |
14/03/2011 |
153.81
|
91,655 | 159.73 | 159.73 | 153.48 | 0 | 0 | 0 |
11/03/2011 |
159.73
|
130,146 | 157.63 | 164.55 | 157.63 | 0 | 0 | 0 |
10/03/2011 |
157.63
|
100,203 | 150.34 | 157.63 | 150.04 | 0 | 0 | 0 |
09/03/2011 |
150.34
|
56,385 | 153.72 | 155.39 | 147.66 | 0 | 0 | 0 |
08/03/2011 |
153.72
|
68,330 | 152.71 | 157.96 | 152.61 | 0 | 0 | 0 |
07/03/2011 |
152.71
|
29,979 | 152.61 | 154.07 | 149.60 | 0 | 0 | 0 |
04/03/2011 |
152.61
|
51,036 | 153.63 | 155.27 | 151.50 | 0 | 0 | 0 |
03/03/2011 |
153.63
|
197,235 | 160.48 | 162.82 | 153.63 | 0 | 0 | 0 |
02/03/2011 |
160.48
|
216,202 | 165.82 | 169.54 | 159.35 | 0 | 0 | 0 |
01/03/2011 |
165.82
|
92,104 | 166.45 | 169.14 | 164.11 | 0 | 0 | 0 |
28/02/2011 |
166.45
|
69,375 | 166.32 | 171.55 | 164.65 | 0 | 0 | 0 |
25/02/2011 |
166.32
|
150,483 | 163.45 | 167.85 | 161.32 | 0 | 0 | 0 |
24/02/2011 |
163.45
|
184,551 | 171.71 | 171.71 | 163.45 | 0 | 0 | 0 |
23/02/2011 |
171.71
|
53,860 | 173.83 | 176.91 | 168.44 | 0 | 0 | 0 |
22/02/2011 |
173.83
|
74,830 | 182.72 | 182.72 | 173.83 | 0 | 0 | 0 |
21/02/2011 |
182.72
|
131,752 | 191.91 | 191.91 | 182.72 | 0 | 0 | 0 |
18/02/2011 |
191.91
|
34,088 | 195.66 | 200.28 | 190.72 | 0 | 0 | 0 |
17/02/2011 |
195.66
|
45,728 | 197.84 | 198.82 | 193.60 | 0 | 0 | 0 |
16/02/2011 |
197.84
|
12,934 | 200.20 | 200.71 | 197.84 | 0 | 0 | 0 |
15/02/2011 |
200.20
|
23,885 | 200.39 | 200.89 | 195.27 | 0 | 0 | 0 |
14/02/2011 |
200.39
|
22,418 | 199.99 | 202.89 | 197.66 | 0 | 0 | 0 |
11/02/2011 |
199.99
|
79,085 | 199.27 | 202.94 | 197.09 | 0 | 0 | 0 |
10/02/2011 |
199.27
|
20,468 | 201.98 | 205.41 | 197.47 | 0 | 0 | 0 |
09/02/2011 |
201.98
|
33,342 | 207.84 | 212.37 | 201.98 | 0 | 0 | 0 |
08/02/2011 |
207.84
|
22,635 | 207.98 | 209.49 | 206.62 | 0 | 0 | 0 |
28/01/2011 |
207.98
|
58,040 | 204.22 | 209.70 | 203.30 | 0 | 0 | 0 |
27/01/2011 |
204.22
|
40,588 | 202.53 | 207.53 | 202.02 | 0 | 0 | 0 |
26/01/2011 |
202.53
|
31,692 | 206.69 | 210.76 | 202.14 | 0 | 0 | 0 |
25/01/2011 |
206.69
|
60,212 | 205.37 | 209.34 | 203.60 | 0 | 0 | 0 |
24/01/2011 |
205.37
|
70,863 | 209.03 | 209.44 | 204.45 | 0 | 0 | 0 |
21/01/2011 |
209.03
|
50,620 | 209.46 | 214.98 | 207.83 | 0 | 0 | 0 |
20/01/2011 |
209.46
|
66,164 | 214.62 | 214.93 | 207.69 | 0 | 0 | 0 |
19/01/2011 |
214.62
|
50,346 | 214.81 | 219.64 | 212.17 | 0 | 0 | 0 |
18/01/2011 |
214.81
|
101,454 | 214.99 | 218.52 | 212.66 | 0 | 0 | 0 |
17/01/2011 |
214.99
|
86,005 | 215.56 | 220.72 | 213.49 | 0 | 0 | 0 |
14/01/2011 |
215.56
|
117,387 | 212.64 | 218.18 | 212.64 | 0 | 0 | 0 |
13/01/2011 |
212.64
|
30,263 | 211.05 | 216.46 | 210.72 | 0 | 0 | 0 |
12/01/2011 |
211.05
|
50,713 | 210.52 | 213.03 | 208.08 | 0 | 0 | 0 |
11/01/2011 |
210.52
|
44,148 | 213.19 | 214.42 | 207.56 | 0 | 0 | 0 |
10/01/2011 |
213.19
|
67,163 | 211.03 | 215.16 | 206.69 | 0 | 0 | 0 |
07/01/2011 |
211.03
|
89,170 | 209.42 | 212.20 | 206.89 | 0 | 0 | 0 |
06/01/2011 |
209.42
|
24,867 | 208.91 | 213.41 | 206.86 | 0 | 0 | 0 |
05/01/2011 |
208.91
|
55,470 | 213.59 | 214.23 | 207.23 | 0 | 0 | 0 |
04/01/2011 |
213.59
|
94,251 | 211.81 | 215.09 | 208.47 | 0 | 0 | 0 |
31/12/2010 |
211.81
|
41,418 | 211.81 | 212.12 | 209.98 | 0 | 0 | 0 |
30/12/2010 |
211.81
|
98,778 | 208.28 | 213.71 | 206.60 | 0 | 0 | 0 |
29/12/2010 |
208.28
|
71,407 | 207.44 | 209.67 | 204.51 | 0 | 0 | 0 |
28/12/2010 |
207.44
|
85,209 | 205.24 | 208.36 | 204.57 | 0 | 0 | 0 |
27/12/2010 |
205.24
|
93,419 | 204.70 | 205.83 | 202.44 | 0 | 0 | 0 |
24/12/2010 |
204.70
|
35,899 | 203.77 | 206.74 | 201.64 | 0 | 0 | 0 |
23/12/2010 |
203.77
|
51,359 | 208.40 | 209.38 | 201.85 | 0 | 0 | 0 |
22/12/2010 |
208.40
|
51,750 | 208.21 | 211.43 | 206.09 | 0 | 0 | 0 |
21/12/2010 |
208.21
|
71,884 | 205.36 | 208.71 | 200.92 | 0 | 0 | 0 |
20/12/2010 |
205.36
|
46,210 | 207.34 | 210.51 | 204.02 | 0 | 0 | 0 |
17/12/2010 |
207.34
|
76,099 | 202.37 | 208.12 | 198.13 | 0 | 0 | 0 |
16/12/2010 |
202.37
|
97,951 | 212.85 | 212.85 | 202.37 | 0 | 0 | 0 |
15/12/2010 |
212.85
|
75,587 | 215.40 | 220.31 | 211.17 | 0 | 0 | 0 |
14/12/2010 |
215.40
|
146,088 | 221.12 | 221.45 | 210.38 | 0 | 0 | 0 |
13/12/2010 |
221.12
|
130,052 | 213.13 | 223.38 | 212.11 | 0 | 0 | 0 |
10/12/2010 |
213.13
|
163,487 | 203.83 | 213.13 | 203.01 | 0 | 0 | 0 |
09/12/2010 |
203.83
|
119,387 | 198.22 | 206.50 | 191.90 | 0 | 0 | 0 |
08/12/2010 |
198.22
|
175,303 | 208.47 | 209.39 | 198.22 | 0 | 0 | 0 |
07/12/2010 |
208.47
|
215,254 | 213.30 | 214.82 | 205.64 | 0 | 0 | 0 |
06/12/2010 |
213.30
|
240,644 | 203.49 | 213.30 | 202.13 | 0 | 0 | 0 |
03/12/2010 |
203.49
|
191,841 | 193.98 | 203.49 | 193.98 | 0 | 0 | 0 |
02/12/2010 |
193.98
|
132,298 | 185 | 193.98 | 183.61 | 0 | 0 | 0 |
01/12/2010 |
185
|
96,306 | 184.73 | 186.87 | 180.77 | 0 | 0 | 0 |
30/11/2010 |
184.73
|
157,895 | 177.72 | 186.41 | 177.72 | 0 | 0 | 0 |
29/11/2010 |
177.72
|
52,339 | 169.86 | 177.72 | 168.22 | 0 | 0 | 0 |
26/11/2010 |
169.86
|
106,130 | 168.63 | 171.97 | 167.10 | 0 | 0 | 0 |
25/11/2010 |
168.63
|
68,631 | 164.81 | 169.88 | 164.81 | 0 | 0 | 0 |
24/11/2010 |
164.81
|
70,955 | 166.69 | 167.51 | 160.14 | 0 | 0 | 0 |
23/11/2010 |
166.69
|
69,115 | 159.94 | 166.69 | 156.51 | 0 | 0 | 0 |
22/11/2010 |
159.94
|
77,450 | 162.60 | 163.01 | 157.50 | 0 | 0 | 0 |
19/11/2010 |
162.60
|
42,122 | 163.75 | 166.81 | 157.18 | 0 | 0 | 0 |
18/11/2010 |
163.75
|
216,237 | 164.79 | 169.63 | 157.66 | 0 | 0 | 0 |
17/11/2010 |
164.79
|
96,257 | 173.27 | 177.20 | 164.79 | 0 | 0 | 0 |
16/11/2010 |
173.27
|
95,099 | 174.42 | 176.76 | 171.82 | 0 | 0 | 0 |
15/11/2010 |
174.42
|
51,504 | 179.11 | 179.72 | 174.08 | 0 | 0 | 0 |
12/11/2010 |
179.11
|
73,229 | 184.68 | 185.01 | 177.43 | 0 | 0 | 0 |
11/11/2010 |
184.68
|
45,009 | 188.44 | 188.44 | 184.48 | 0 | 0 | 0 |
10/11/2010 |
188.44
|
28,436 | 186.91 | 189.44 | 184.49 | 0 | 0 | 0 |
09/11/2010 |
186.91
|
53,063 | 190.74 | 191.32 | 185.58 | 0 | 0 | 0 |
08/11/2010 |
190.74
|
41,120 | 193.62 | 193.93 | 189.88 | 0 | 0 | 0 |
05/11/2010 |
193.62
|
96,888 | 187.28 | 193.83 | 187.28 | 0 | 0 | 0 |
04/11/2010 |
187.28
|
29,511 | 187.22 | 188.12 | 185.05 | 0 | 0 | 0 |
03/11/2010 |
187.22
|
45,456 | 187.42 | 188.42 | 184.39 | 0 | 0 | 0 |
02/11/2010 |
187.42
|
40,507 | 191.28 | 191.67 | 187.01 | 0 | 0 | 0 |