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) |
22/10/2010 |
334.84
|
6,840 | 340.46 | 343.44 | 333.08 | 0 | 0 | 0 |
21/10/2010 |
340.46
|
12,552 | 333.23 | 345.69 | 328.64 | 0 | 0 | 0 |
20/10/2010 |
333.23
|
37,439 | 345.13 | 352.76 | 329.97 | 0 | 0 | 0 |
19/10/2010 |
345.13
|
18,764 | 360.35 | 364.70 | 344.13 | 0 | 0 | 0 |
18/10/2010 |
360.35
|
11,871 | 359.67 | 364.46 | 354.85 | 0 | 0 | 0 |
15/10/2010 |
359.67
|
8,684 | 361.80 | 367.20 | 356.42 | 0 | 0 | 0 |
14/10/2010 |
361.80
|
25,418 | 362.88 | 374.35 | 358.79 | 0 | 0 | 0 |
13/10/2010 |
362.88
|
12,371 | 355.19 | 367.30 | 353.34 | 0 | 0 | 0 |
12/10/2010 |
355.19
|
22,455 | 370.06 | 373.35 | 353.88 | 0 | 0 | 0 |
11/10/2010 |
370.06
|
15,975 | 376.30 | 376.46 | 365.63 | 0 | 0 | 0 |
08/10/2010 |
376.30
|
13,141 | 381.44 | 387.56 | 370.15 | 0 | 0 | 0 |
07/10/2010 |
381.44
|
18,998 | 375.74 | 387.83 | 370.49 | 0 | 0 | 0 |
06/10/2010 |
375.74
|
15,580 | 379.44 | 384.91 | 371.57 | 0 | 0 | 0 |
05/10/2010 |
379.44
|
13,932 | 372.98 | 381.58 | 357.05 | 0 | 0 | 0 |
04/10/2010 |
372.98
|
55,582 | 385.54 | 390.57 | 370.32 | 0 | 0 | 0 |
01/10/2010 |
385.54
|
26,605 | 383.61 | 389 | 382.20 | 0 | 0 | 0 |
30/09/2010 |
383.61
|
15,206 | 381.41 | 392.66 | 376.04 | 0 | 0 | 0 |
29/09/2010 |
381.41
|
19,951 | 391.47 | 394.18 | 379.55 | 0 | 0 | 0 |
28/09/2010 |
391.47
|
63,629 | 389.01 | 399.34 | 384.16 | 0 | 0 | 0 |
27/09/2010 |
389.01
|
20,868 | 393.99 | 400.36 | 386.10 | 0 | 0 | 0 |
24/09/2010 |
393.99
|
25,208 | 394.61 | 405.28 | 389.09 | 0 | 0 | 0 |
23/09/2010 |
394.61
|
21,081 | 403.76 | 412.55 | 390.64 | 0 | 0 | 0 |
22/09/2010 |
403.76
|
16,520 | 399.11 | 413.19 | 397.87 | 0 | 0 | 0 |
21/09/2010 |
399.11
|
19,975 | 405.03 | 413.86 | 397.60 | 0 | 0 | 0 |
20/09/2010 |
405.03
|
27,970 | 411.41 | 425.65 | 404.10 | 0 | 0 | 0 |
17/09/2010 |
411.41
|
37,529 | 397.79 | 413.29 | 391.68 | 0 | 0 | 0 |
16/09/2010 |
397.79
|
17,801 | 393.69 | 400.52 | 389.66 | 0 | 0 | 0 |
15/09/2010 |
393.69
|
13,480 | 400.97 | 415.32 | 391.59 | 0 | 0 | 0 |
14/09/2010 |
400.97
|
34,554 | 388 | 409.58 | 380.73 | 0 | 0 | 0 |
13/09/2010 |
388
|
21,017 | 395.08 | 400 | 380.74 | 0 | 0 | 0 |
10/09/2010 |
395.08
|
60,280 | 415.24 | 423.39 | 392.31 | 0 | 0 | 0 |
09/09/2010 |
415.24
|
34,726 | 403.74 | 428.10 | 402.64 | 0 | 0 | 0 |
08/09/2010 |
403.74
|
46,335 | 419.87 | 423.85 | 395.93 | 0 | 0 | 0 |
07/09/2010 |
419.87
|
45,248 | 422.96 | 437.26 | 412.62 | 0 | 0 | 0 |
06/09/2010 |
422.96
|
61,949 | 406.94 | 426.19 | 405.78 | 0 | 0 | 0 |
01/09/2010 |
406.94
|
42,153 | 396.24 | 414.20 | 387.64 | 0 | 0 | 0 |
31/08/2010 |
396.24
|
57,044 | 383.30 | 403.87 | 381.47 | 0 | 0 | 0 |
30/08/2010 |
383.30
|
20,759 | 366.65 | 386.58 | 366.35 | 0 | 0 | 0 |
27/08/2010 |
366.65
|
27,766 | 374.78 | 379.92 | 354.21 | 0 | 0 | 0 |
26/08/2010 |
374.78
|
36,475 | 381.94 | 388.05 | 360.23 | 0 | 0 | 0 |
25/08/2010 |
381.94
|
21,622 | 404.99 | 407.79 | 380.88 | 0 | 0 | 0 |
24/08/2010 |
404.99
|
38,379 | 428.07 | 430.48 | 404.89 | 0 | 0 | 0 |
23/08/2010 |
428.07
|
31,529 | 441.98 | 445.75 | 427.15 | 0 | 0 | 0 |
20/08/2010 |
441.98
|
34,904 | 464.21 | 480.99 | 437.42 | 0 | 0 | 0 |
19/08/2010 |
464.21
|
46,671 | 445.33 | 468.09 | 440.98 | 0 | 0 | 0 |
18/08/2010 |
445.33
|
21,695 | 438.43 | 454.56 | 431.41 | 0 | 0 | 0 |
17/08/2010 |
438.43
|
45,045 | 443.27 | 452.75 | 425.59 | 0 | 0 | 0 |
16/08/2010 |
443.27
|
39,697 | 450.63 | 465.45 | 426.96 | 0 | 0 | 0 |
13/08/2010 |
450.63
|
38,938 | 448.93 | 458.50 | 422.96 | 0 | 0 | 0 |
12/08/2010 |
448.93
|
58,898 | 474.73 | 492.82 | 443.26 | 0 | 0 | 0 |
11/08/2010 |
474.73
|
46,486 | 477.09 | 488.03 | 457.84 | 0 | 0 | 0 |
10/08/2010 |
477.09
|
53,910 | 487.44 | 490.68 | 472.71 | 0 | 0 | 0 |
09/08/2010 |
487.44
|
33,441 | 503.65 | 523 | 485.54 | 0 | 0 | 0 |
06/08/2010 |
503.65
|
63,135 | 468.46 | 505.52 | 462.18 | 0 | 0 | 0 |
05/08/2010 |
468.46
|
51,903 | 479.93 | 502.03 | 464.47 | 0 | 0 | 0 |
04/08/2010 |
479.93
|
33,190 | 498.77 | 513.67 | 473.27 | 0 | 0 | 0 |
03/08/2010 |
498.77
|
38,161 | 522.50 | 527.91 | 495.75 | 0 | 0 | 0 |
02/08/2010 |
522.50
|
29,384 | 509.72 | 536.73 | 502.72 | 0 | 0 | 0 |
30/07/2010 |
509.72
|
31,233 | 500.32 | 524.50 | 494.37 | 0 | 0 | 0 |
29/07/2010 |
500.32
|
25,894 | 505.44 | 515.24 | 483.64 | 0 | 0 | 0 |
28/07/2010 |
505.44
|
57,273 | 518.81 | 526.16 | 487.19 | 0 | 0 | 0 |
27/07/2010 |
518.81
|
57,770 | 507.26 | 527.67 | 498.28 | 0 | 0 | 0 |
26/07/2010 |
507.26
|
50,248 | 513.15 | 535.35 | 504.70 | 0 | 0 | 0 |
23/07/2010 |
513.15
|
30,474 | 525.30 | 533.96 | 503.51 | 0 | 0 | 0 |
22/07/2010 |
525.30
|
39,776 | 526.26 | 535.23 | 499.23 | 0 | 0 | 0 |
21/07/2010 |
526.26
|
59,295 | 548.56 | 553.60 | 523.96 | 0 | 0 | 0 |
20/07/2010 |
548.56
|
140,446 | 546.59 | 575.31 | 537.13 | 0 | 0 | 0 |
19/07/2010 |
546.59
|
70,476 | 537.49 | 550.73 | 525.06 | 0 | 0 | 0 |
16/07/2010 |
537.49
|
66,876 | 533.96 | 559.33 | 528.64 | 0 | 0 | 0 |
15/07/2010 |
533.96
|
71,515 | 511.98 | 538.52 | 510.03 | 0 | 0 | 0 |
14/07/2010 |
511.98
|
71,159 | 494.69 | 521.08 | 493.37 | 0 | 0 | 0 |
13/07/2010 |
494.69
|
33,801 | 491.53 | 499.81 | 486.99 | 0 | 0 | 0 |
12/07/2010 |
491.53
|
29,332 | 476.73 | 497.68 | 473.01 | 0 | 0 | 0 |
09/07/2010 |
476.73
|
39,678 | 470.86 | 486.62 | 467.91 | 0 | 0 | 0 |
08/07/2010 |
470.86
|
34,666 | 476.12 | 486.48 | 466.27 | 0 | 0 | 0 |
07/07/2010 |
476.12
|
40,059 | 481.74 | 503.65 | 473.17 | 0 | 0 | 0 |
06/07/2010 |
481.74
|
42,313 | 504.89 | 508.04 | 478.84 | 0 | 0 | 0 |
05/07/2010 |
504.89
|
45,646 | 503.44 | 524.94 | 492.83 | 0 | 0 | 0 |
02/07/2010 |
503.44
|
104,615 | 492.56 | 509.25 | 484.26 | 0 | 0 | 0 |
01/07/2010 |
492.56
|
44,224 | 482.73 | 497.17 | 473.10 | 0 | 0 | 0 |
30/06/2010 |
482.73
|
37,080 | 496.79 | 497.78 | 471.45 | 0 | 0 | 0 |
29/06/2010 |
496.79
|
45,354 | 502.92 | 510.25 | 487.60 | 0 | 0 | 0 |
28/06/2010 |
502.92
|
56,612 | 484.39 | 508.02 | 481.72 | 0 | 0 | 0 |
25/06/2010 |
484.39
|
60,171 | 503.68 | 505.65 | 479.93 | 0 | 0 | 0 |
24/06/2010 |
503.68
|
35,021 | 506.63 | 519.90 | 495.56 | 0 | 0 | 0 |
23/06/2010 |
506.63
|
50,531 | 511.79 | 533.11 | 494.58 | 0 | 0 | 0 |
22/06/2010 |
511.79
|
159,678 | 509.88 | 530.64 | 503.03 | 0 | 0 | 0 |
21/06/2010 |
509.88
|
86,887 | 486.70 | 511.09 | 483.20 | 0 | 0 | 0 |
18/06/2010 |
486.70
|
19,851 | 490.51 | 501.99 | 471.93 | 0 | 0 | 0 |
17/06/2010 |
490.51
|
19,690 | 493.51 | 509.11 | 476.85 | 0 | 0 | 0 |
16/06/2010 |
493.51
|
25,304 | 490.69 | 502.54 | 482.63 | 0 | 0 | 0 |
15/06/2010 |
490.69
|
26,256 | 482.48 | 500.38 | 474.36 | 0 | 0 | 0 |
14/06/2010 |
482.48
|
23,777 | 473.86 | 484.27 | 464.83 | 0 | 0 | 0 |
11/06/2010 |
473.86
|
21,820 | 472.60 | 488.10 | 458.64 | 0 | 0 | 0 |
10/06/2010 |
472.60
|
37,867 | 460.12 | 474.16 | 448.50 | 0 | 0 | 0 |
09/06/2010 |
460.12
|
19,182 | 470.10 | 484.36 | 451.21 | 0 | 0 | 0 |
08/06/2010 |
470.10
|
11,239 | 451.81 | 472.17 | 439.70 | 0 | 0 | 0 |
07/06/2010 |
451.81
|
27,992 | 478.98 | 479.14 | 448.49 | 0 | 0 | 0 |
04/06/2010 |
478.98
|
29,079 | 475.37 | 491.28 | 468.27 | 0 | 0 | 0 |
03/06/2010 |
475.37
|
28,055 | 483.52 | 505.95 | 470.39 | 0 | 0 | 0 |