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 |
223.03
|
16,918 | 227.77 | 229.07 | 222.12 | 0 | 0 | 0 |
29/03/2011 |
227.77
|
32,923 | 226.61 | 231.68 | 223.60 | 0 | 0 | 0 |
28/03/2011 |
226.61
|
20,689 | 226.41 | 229.29 | 223.68 | 0 | 0 | 0 |
25/03/2011 |
226.41
|
40,146 | 225.74 | 228.91 | 223.59 | 0 | 0 | 0 |
24/03/2011 |
225.74
|
13,897 | 229.25 | 230.52 | 225.65 | 0 | 0 | 0 |
23/03/2011 |
229.25
|
21,777 | 225.86 | 230.73 | 225.73 | 0 | 0 | 0 |
22/03/2011 |
225.86
|
19,606 | 230.87 | 232.01 | 224.63 | 0 | 0 | 0 |
21/03/2011 |
230.87
|
20,754 | 229.99 | 234.90 | 229.67 | 0 | 0 | 0 |
18/03/2011 |
229.99
|
33,997 | 227.94 | 231.84 | 225.44 | 0 | 0 | 0 |
17/03/2011 |
227.94
|
15,677 | 229.32 | 233.84 | 225.92 | 0 | 0 | 0 |
16/03/2011 |
229.32
|
19,831 | 229.41 | 231.96 | 227.83 | 0 | 0 | 0 |
15/03/2011 |
229.41
|
21,069 | 227.53 | 233.36 | 221.80 | 0 | 0 | 0 |
14/03/2011 |
227.53
|
33,698 | 236.04 | 236.53 | 226.07 | 0 | 0 | 0 |
11/03/2011 |
236.04
|
33,513 | 226.19 | 236.04 | 226.19 | 0 | 0 | 0 |
10/03/2011 |
226.19
|
32,727 | 217.90 | 226.19 | 216.51 | 0 | 0 | 0 |
09/03/2011 |
217.90
|
19,077 | 221.72 | 221.81 | 213.63 | 0 | 0 | 0 |
08/03/2011 |
221.72
|
18,580 | 224.25 | 228.70 | 220.58 | 0 | 0 | 0 |
07/03/2011 |
224.25
|
22,809 | 226.29 | 228 | 222.37 | 0 | 0 | 0 |
04/03/2011 |
226.29
|
26,112 | 227.58 | 229.23 | 222.83 | 0 | 0 | 0 |
03/03/2011 |
227.58
|
13,426 | 231.18 | 232.06 | 225.69 | 0 | 0 | 0 |
02/03/2011 |
231.18
|
34,457 | 239.29 | 239.78 | 230.69 | 0 | 0 | 0 |
01/03/2011 |
239.29
|
29,379 | 238.02 | 242.28 | 235.79 | 0 | 0 | 0 |
28/02/2011 |
238.02
|
42,228 | 242.12 | 244.45 | 237.31 | 0 | 0 | 0 |
25/02/2011 |
242.12
|
13,780 | 237.57 | 242.12 | 236.43 | 0 | 0 | 0 |
24/02/2011 |
237.57
|
39,790 | 242.84 | 246.45 | 232.47 | 0 | 0 | 0 |
23/02/2011 |
242.84
|
30,838 | 238.33 | 248.53 | 237.84 | 0 | 0 | 0 |
22/02/2011 |
238.33
|
49,743 | 243.33 | 245.28 | 232.57 | 0 | 0 | 0 |
21/02/2011 |
243.33
|
46,525 | 254.89 | 254.89 | 243.33 | 0 | 0 | 0 |
18/02/2011 |
254.89
|
30,683 | 259.22 | 262.94 | 253.92 | 0 | 0 | 0 |
17/02/2011 |
259.22
|
27,458 | 263.09 | 263.09 | 256.59 | 0 | 0 | 0 |
16/02/2011 |
263.09
|
31,749 | 264.88 | 266.74 | 260.96 | 0 | 0 | 0 |
15/02/2011 |
264.88
|
23,591 | 265.60 | 267.33 | 262.18 | 0 | 0 | 0 |
14/02/2011 |
265.60
|
27,883 | 267.83 | 268.80 | 263.08 | 0 | 0 | 0 |
11/02/2011 |
267.83
|
18,231 | 267.30 | 269.80 | 264.84 | 0 | 0 | 0 |
10/02/2011 |
267.30
|
34,412 | 268.34 | 273.03 | 265.36 | 0 | 0 | 0 |
09/02/2011 |
268.34
|
24,893 | 274.56 | 277.21 | 267.82 | 0 | 0 | 0 |
08/02/2011 |
274.56
|
18,502 | 267.23 | 275.71 | 267.05 | 0 | 0 | 0 |
28/01/2011 |
267.23
|
27,753 | 272.27 | 275.39 | 266.75 | 0 | 0 | 0 |
27/01/2011 |
272.27
|
16,009 | 269.28 | 273.99 | 268.36 | 0 | 0 | 0 |
26/01/2011 |
269.28
|
9,926 | 267.84 | 272.18 | 267.35 | 0 | 0 | 0 |
25/01/2011 |
267.84
|
25,597 | 268.91 | 273.99 | 265.18 | 0 | 0 | 0 |
24/01/2011 |
268.91
|
47,004 | 270.64 | 273.08 | 265.69 | 0 | 0 | 0 |
21/01/2011 |
270.64
|
46,488 | 268.96 | 275.23 | 267.03 | 0 | 0 | 0 |
20/01/2011 |
268.96
|
27,247 | 269.40 | 274.30 | 265.47 | 0 | 0 | 0 |
19/01/2011 |
269.40
|
26,769 | 266.29 | 273.81 | 263.38 | 0 | 0 | 0 |
18/01/2011 |
266.29
|
81,743 | 270.03 | 273.74 | 265.76 | 0 | 0 | 0 |
17/01/2011 |
270.03
|
25,759 | 271.04 | 276.31 | 266.06 | 0 | 0 | 0 |
14/01/2011 |
271.04
|
107,798 | 261.04 | 271.82 | 260.07 | 0 | 0 | 0 |
13/01/2011 |
261.04
|
31,301 | 252.33 | 261.56 | 252.07 | 0 | 0 | 0 |
12/01/2011 |
252.33
|
23,658 | 251.15 | 256.34 | 250.40 | 0 | 0 | 0 |
11/01/2011 |
251.15
|
20,200 | 257.03 | 258 | 249.78 | 0 | 0 | 0 |
10/01/2011 |
257.03
|
23,764 | 265.09 | 265.35 | 256.60 | 0 | 0 | 0 |
07/01/2011 |
265.09
|
30,466 | 264.31 | 268.44 | 262.41 | 0 | 0 | 0 |
06/01/2011 |
264.31
|
15,497 | 265.02 | 266.42 | 262.04 | 0 | 0 | 0 |
05/01/2011 |
265.02
|
17,543 | 268.22 | 270.59 | 264.17 | 0 | 0 | 0 |
04/01/2011 |
268.22
|
11,138 | 268.71 | 273.93 | 266.27 | 0 | 0 | 0 |
31/12/2010 |
268.71
|
12,654 | 269.68 | 273.23 | 267.16 | 0 | 0 | 0 |
30/12/2010 |
269.68
|
29,252 | 272.75 | 275.02 | 269.59 | 0 | 0 | 0 |
29/12/2010 |
272.75
|
23,306 | 277 | 280.72 | 272.66 | 0 | 0 | 0 |
28/12/2010 |
277
|
32,781 | 270.43 | 278.07 | 269.67 | 0 | 0 | 0 |
27/12/2010 |
270.43
|
24,696 | 268.07 | 272.19 | 266.75 | 0 | 0 | 0 |
24/12/2010 |
268.07
|
31,691 | 268.94 | 274.87 | 266.01 | 0 | 0 | 0 |
23/12/2010 |
268.94
|
30,771 | 273.38 | 275.16 | 264.28 | 0 | 0 | 0 |
22/12/2010 |
273.38
|
25,890 | 278.58 | 281.22 | 271.38 | 0 | 0 | 0 |
21/12/2010 |
278.58
|
31,319 | 278.97 | 281.74 | 268.03 | 0 | 0 | 0 |
20/12/2010 |
278.97
|
37,694 | 284.22 | 290.36 | 278.70 | 0 | 0 | 0 |
17/12/2010 |
284.22
|
68,316 | 273.24 | 284.22 | 267.50 | 0 | 0 | 0 |
16/12/2010 |
273.24
|
52,611 | 286.65 | 286.65 | 273.24 | 0 | 0 | 0 |
15/12/2010 |
286.65
|
55,554 | 292.93 | 299.99 | 285.76 | 0 | 0 | 0 |
14/12/2010 |
292.93
|
68,045 | 302.28 | 308.36 | 288.68 | 0 | 0 | 0 |
13/12/2010 |
302.28
|
69,360 | 291.04 | 304.81 | 289.58 | 0 | 0 | 0 |
10/12/2010 |
291.04
|
84,478 | 278.78 | 291.13 | 278.33 | 0 | 0 | 0 |
09/12/2010 |
278.78
|
39,919 | 273.42 | 284.32 | 261.72 | 0 | 0 | 0 |
08/12/2010 |
273.42
|
66,027 | 287.19 | 288.07 | 273.42 | 0 | 0 | 0 |
07/12/2010 |
287.19
|
74,253 | 293.13 | 297.39 | 284.33 | 0 | 0 | 0 |
06/12/2010 |
293.13
|
80,104 | 280.55 | 294.10 | 280.55 | 0 | 0 | 0 |
03/12/2010 |
280.55
|
73,665 | 268.52 | 281.04 | 268.52 | 0 | 0 | 0 |
02/12/2010 |
268.52
|
92,143 | 257.41 | 268.52 | 256.39 | 0 | 0 | 0 |
01/12/2010 |
257.41
|
35,112 | 261.28 | 263.65 | 253.60 | 0 | 0 | 0 |
30/11/2010 |
261.28
|
78,719 | 250.65 | 262.61 | 250.65 | 0 | 0 | 0 |
29/11/2010 |
250.65
|
24,931 | 244.28 | 252.60 | 237.04 | 0 | 0 | 0 |
26/11/2010 |
244.28
|
48,508 | 244.04 | 252.05 | 240.23 | 0 | 0 | 0 |
25/11/2010 |
244.04
|
62,335 | 237.53 | 245.99 | 235.58 | 0 | 0 | 0 |
24/11/2010 |
237.53
|
33,796 | 229.96 | 238.11 | 226.95 | 0 | 0 | 0 |
23/11/2010 |
229.96
|
37,086 | 222.25 | 231.11 | 219.81 | 0 | 0 | 0 |
22/11/2010 |
222.25
|
28,260 | 227.50 | 227.50 | 218.81 | 0 | 0 | 0 |
19/11/2010 |
227.50
|
41,980 | 227.68 | 232.92 | 223.96 | 0 | 0 | 0 |
18/11/2010 |
227.68
|
24,200 | 222.53 | 230.42 | 222.04 | 0 | 0 | 0 |
17/11/2010 |
222.53
|
22,943 | 223.05 | 227.34 | 218.85 | 0 | 0 | 0 |
16/11/2010 |
223.05
|
27,464 | 230.54 | 231.03 | 220.61 | 0 | 0 | 0 |
15/11/2010 |
230.54
|
22,094 | 236.71 | 239.76 | 227.62 | 0 | 0 | 0 |
12/11/2010 |
236.71
|
37,379 | 244.04 | 245.01 | 233.48 | 0 | 0 | 0 |
11/11/2010 |
244.04
|
16,279 | 249.46 | 250.88 | 241.60 | 0 | 0 | 0 |
10/11/2010 |
249.46
|
16,643 | 250.24 | 251.38 | 246.03 | 0 | 0 | 0 |
09/11/2010 |
250.24
|
17,834 | 253.76 | 254.74 | 248.13 | 0 | 0 | 0 |
08/11/2010 |
253.76
|
18,536 | 256.27 | 257.16 | 251.70 | 0 | 0 | 0 |
05/11/2010 |
256.27
|
18,227 | 253.76 | 258.31 | 251.81 | 0 | 0 | 0 |
04/11/2010 |
253.76
|
11,353 | 248.87 | 253.86 | 248.18 | 0 | 0 | 0 |
03/11/2010 |
248.87
|
11,620 | 250.65 | 252.87 | 247.35 | 0 | 0 | 0 |
02/11/2010 |
250.65
|
13,749 | 254.35 | 256.30 | 249.71 | 0 | 0 | 0 |