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) |
03/11/2010 |
216.07
|
81,959 | 216.82 | 219.64 | 215.07 | 0 | 0 | 0 |
02/11/2010 |
216.82
|
87,429 | 216.68 | 221.41 | 214.18 | 0 | 0 | 0 |
01/11/2010 |
216.68
|
59,682 | 218.77 | 220.88 | 214.45 | 0 | 0 | 0 |
29/10/2010 |
218.77
|
96,319 | 215.18 | 220.75 | 214.59 | 0 | 0 | 0 |
28/10/2010 |
215.18
|
60,999 | 218.70 | 221.71 | 213.78 | 0 | 0 | 0 |
27/10/2010 |
218.70
|
54,196 | 221.49 | 225.09 | 216.53 | 0 | 0 | 0 |
26/10/2010 |
221.49
|
133,710 | 220.59 | 226.96 | 216.96 | 0 | 0 | 0 |
25/10/2010 |
220.59
|
65,614 | 217.53 | 220.91 | 213.01 | 0 | 0 | 0 |
22/10/2010 |
217.53
|
90,026 | 217.36 | 220.63 | 213.76 | 0 | 0 | 0 |
21/10/2010 |
217.36
|
111,179 | 218.88 | 222.38 | 214.05 | 0 | 0 | 0 |
20/10/2010 |
218.88
|
81,237 | 226.71 | 227.29 | 218.36 | 0 | 0 | 0 |
19/10/2010 |
226.71
|
136,969 | 228.84 | 230.72 | 224.32 | 0 | 0 | 0 |
18/10/2010 |
228.84
|
91,118 | 229.64 | 230.79 | 227.17 | 0 | 0 | 0 |
15/10/2010 |
229.64
|
76,211 | 230.84 | 232.45 | 226.58 | 0 | 0 | 0 |
14/10/2010 |
230.84
|
76,155 | 228.81 | 232.62 | 226.01 | 0 | 0 | 0 |
13/10/2010 |
228.81
|
101,003 | 229.11 | 231.70 | 226.62 | 0 | 0 | 0 |
12/10/2010 |
229.11
|
113,465 | 231.14 | 235.11 | 226.98 | 0 | 0 | 0 |
11/10/2010 |
231.14
|
122,407 | 229.76 | 233.83 | 227.18 | 0 | 0 | 0 |
08/10/2010 |
229.76
|
122,684 | 232.13 | 233.89 | 229.03 | 0 | 0 | 0 |
07/10/2010 |
232.13
|
124,126 | 235.92 | 238.16 | 230.55 | 0 | 0 | 0 |
06/10/2010 |
235.92
|
103,927 | 232.94 | 238.84 | 230.88 | 0 | 0 | 0 |
05/10/2010 |
232.94
|
140,791 | 232.11 | 235.59 | 224.72 | 0 | 0 | 0 |
04/10/2010 |
232.11
|
126,511 | 241.72 | 242.11 | 231.54 | 0 | 0 | 0 |
01/10/2010 |
241.72
|
108,342 | 243.10 | 255.89 | 238.03 | 0 | 0 | 0 |
30/09/2010 |
243.10
|
93,755 | 240.99 | 244.91 | 237.88 | 0 | 0 | 0 |
29/09/2010 |
240.99
|
66,066 | 244.94 | 247.55 | 239.54 | 0 | 0 | 0 |
28/09/2010 |
244.94
|
56,677 | 242.28 | 248.28 | 240.75 | 0 | 0 | 0 |
27/09/2010 |
242.28
|
44,724 | 242.93 | 246.67 | 239.89 | 0 | 0 | 0 |
24/09/2010 |
242.93
|
77,209 | 242.46 | 248.75 | 240.85 | 0 | 0 | 0 |
23/09/2010 |
242.46
|
90,659 | 249.63 | 250.07 | 240.34 | 0 | 0 | 0 |
22/09/2010 |
249.63
|
41,232 | 250.47 | 253.64 | 248.62 | 0 | 0 | 0 |
21/09/2010 |
250.47
|
93,908 | 255.04 | 256.07 | 246.66 | 0 | 0 | 0 |
20/09/2010 |
255.04
|
274,716 | 249.99 | 258.28 | 247.15 | 0 | 0 | 0 |
17/09/2010 |
249.99
|
77,622 | 245.88 | 253.15 | 243.80 | 0 | 0 | 0 |
16/09/2010 |
245.88
|
39,614 | 244.27 | 247.85 | 241.66 | 0 | 0 | 0 |
15/09/2010 |
244.27
|
72,880 | 247.46 | 248.56 | 239.11 | 0 | 0 | 0 |
14/09/2010 |
247.46
|
81,915 | 249.45 | 255.20 | 242.13 | 0 | 0 | 0 |
13/09/2010 |
249.45
|
93,678 | 253.74 | 256.86 | 245.15 | 0 | 0 | 0 |
10/09/2010 |
253.74
|
102,191 | 265.93 | 266.76 | 253.35 | 0 | 0 | 0 |
09/09/2010 |
265.93
|
214,827 | 264.34 | 272.56 | 261.65 | 0 | 0 | 0 |
08/09/2010 |
264.34
|
187,490 | 264.13 | 269.27 | 255.80 | 0 | 0 | 0 |
07/09/2010 |
264.13
|
50,690 | 258.72 | 266.97 | 255.07 | 0 | 0 | 0 |
06/09/2010 |
258.72
|
70,047 | 249.94 | 259.15 | 249.07 | 0 | 0 | 0 |
01/09/2010 |
249.94
|
238,896 | 254.50 | 258.85 | 247.33 | 0 | 0 | 0 |
31/08/2010 |
254.50
|
112,796 | 248.77 | 255.37 | 246.16 | 0 | 0 | 0 |
30/08/2010 |
248.77
|
81,259 | 237.07 | 248.77 | 237.07 | 0 | 0 | 0 |
27/08/2010 |
237.07
|
83,084 | 238.17 | 242.75 | 228.96 | 0 | 0 | 0 |
26/08/2010 |
238.17
|
137,569 | 243.97 | 248.53 | 234.64 | 0 | 0 | 0 |
25/08/2010 |
243.97
|
49,952 | 254.75 | 254.75 | 242.23 | 0 | 0 | 0 |
24/08/2010 |
254.75
|
86,815 | 266.30 | 266.53 | 254.24 | 0 | 0 | 0 |
23/08/2010 |
266.30
|
72,897 | 271.66 | 274.33 | 262.90 | 0 | 0 | 0 |
20/08/2010 |
271.66
|
65,380 | 269.95 | 272.77 | 260.50 | 0 | 0 | 0 |
19/08/2010 |
269.95
|
52,970 | 273.60 | 278.01 | 267.10 | 0 | 0 | 0 |
18/08/2010 |
273.60
|
126,390 | 284.56 | 284.63 | 272.27 | 0 | 0 | 0 |
17/08/2010 |
284.56
|
72,140 | 291.04 | 293.36 | 280.90 | 0 | 0 | 0 |
16/08/2010 |
291.04
|
190,007 | 280.71 | 292.27 | 280.71 | 0 | 0 | 0 |
13/08/2010 |
280.71
|
71,059 | 277.87 | 283.83 | 267.44 | 0 | 0 | 0 |
12/08/2010 |
277.87
|
188,656 | 287.82 | 287.82 | 273.94 | 0 | 0 | 0 |
11/08/2010 |
287.82
|
60,233 | 283.23 | 291.07 | 278.42 | 0 | 0 | 0 |
10/08/2010 |
283.23
|
159,826 | 292.10 | 293.41 | 278.21 | 0 | 0 | 0 |
09/08/2010 |
292.10
|
130,792 | 302.19 | 303.50 | 291.07 | 0 | 0 | 0 |
06/08/2010 |
302.19
|
116,791 | 308.85 | 313.94 | 299.11 | 0 | 0 | 0 |
05/08/2010 |
308.85
|
127,403 | 306.42 | 314.39 | 302.28 | 0 | 0 | 0 |
04/08/2010 |
306.42
|
134,601 | 306.59 | 311.99 | 300.75 | 0 | 0 | 0 |
03/08/2010 |
306.59
|
103,940 | 306.59 | 310.76 | 304.62 | 0 | 0 | 0 |
02/08/2010 |
306.59
|
128,965 | 306.18 | 314.57 | 303.10 | 0 | 0 | 0 |
30/07/2010 |
306.18
|
130,612 | 301.11 | 309.04 | 298.96 | 0 | 0 | 0 |
29/07/2010 |
301.11
|
85,729 | 304.05 | 309.71 | 298.54 | 0 | 0 | 0 |
28/07/2010 |
304.05
|
147,882 | 307.36 | 310.99 | 296.67 | 0 | 0 | 0 |
27/07/2010 |
307.36
|
113,866 | 310.83 | 315.85 | 306.69 | 0 | 0 | 0 |
26/07/2010 |
310.83
|
168,666 | 312.12 | 319.96 | 306.24 | 0 | 0 | 0 |
23/07/2010 |
312.12
|
137,221 | 306.95 | 316.41 | 304.77 | 0 | 0 | 0 |
22/07/2010 |
306.95
|
169,420 | 313.53 | 314.40 | 306.21 | 0 | 0 | 0 |
21/07/2010 |
313.53
|
171,993 | 316.93 | 323.98 | 309.96 | 0 | 0 | 0 |
20/07/2010 |
316.93
|
406,169 | 315.28 | 324.08 | 310.27 | 0 | 0 | 0 |
19/07/2010 |
315.28
|
157,336 | 315.34 | 319.15 | 309.83 | 0 | 0 | 0 |
16/07/2010 |
315.34
|
254,629 | 311.43 | 318.79 | 306.60 | 0 | 0 | 0 |
15/07/2010 |
311.43
|
173,858 | 312.42 | 320.48 | 305.92 | 0 | 0 | 0 |
14/07/2010 |
312.42
|
179,202 | 315.26 | 324.21 | 310.22 | 0 | 0 | 0 |
13/07/2010 |
315.26
|
191,694 | 306.84 | 316.77 | 305.88 | 0 | 0 | 0 |
12/07/2010 |
306.84
|
73,331 | 299.27 | 307.82 | 297.17 | 0 | 0 | 0 |
09/07/2010 |
299.27
|
67,037 | 293.39 | 300.74 | 290.76 | 0 | 0 | 0 |
08/07/2010 |
293.39
|
54,177 | 289.40 | 299.12 | 288.65 | 0 | 0 | 0 |
07/07/2010 |
289.40
|
39,724 | 289.58 | 296.32 | 286.14 | 0 | 0 | 0 |
06/07/2010 |
289.58
|
30,379 | 297.97 | 300.15 | 289.50 | 0 | 0 | 0 |
05/07/2010 |
297.97
|
25,478 | 298.91 | 301.48 | 295.61 | 0 | 0 | 0 |
02/07/2010 |
298.91
|
24,697 | 298.22 | 302.83 | 294.45 | 0 | 0 | 0 |
01/07/2010 |
298.22
|
40,469 | 298.22 | 303.21 | 291.54 | 0 | 0 | 0 |
30/06/2010 |
298.22
|
31,495 | 302.63 | 303.15 | 294.29 | 0 | 0 | 0 |
29/06/2010 |
302.63
|
44,149 | 299.71 | 307.10 | 297.11 | 0 | 0 | 0 |
28/06/2010 |
299.71
|
31,661 | 301.17 | 306.49 | 296.56 | 0 | 0 | 0 |
25/06/2010 |
301.17
|
54,365 | 307.10 | 308.63 | 297.10 | 0 | 0 | 0 |
24/06/2010 |
307.10
|
67,889 | 307.27 | 312.37 | 301.63 | 0 | 0 | 0 |
23/06/2010 |
307.27
|
54,967 | 310.85 | 315.65 | 303.50 | 0 | 0 | 0 |
22/06/2010 |
310.85
|
58,561 | 319.39 | 321.19 | 308.40 | 0 | 0 | 0 |
21/06/2010 |
319.39
|
71,848 | 315.38 | 322.65 | 310.10 | 0 | 0 | 0 |
18/06/2010 |
315.38
|
88,769 | 317.91 | 326.86 | 310.70 | 0 | 0 | 0 |
17/06/2010 |
317.91
|
136,253 | 312.57 | 321.74 | 307.75 | 0 | 0 | 0 |
16/06/2010 |
312.57
|
44,820 | 305.09 | 318.33 | 302.24 | 0 | 0 | 0 |
15/06/2010 |
305.09
|
58,206 | 300.43 | 307.17 | 298.85 | 0 | 0 | 0 |