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) |
01/11/2010 |
378.91
|
366,125 | 386.92 | 391.91 | 376.17 | 0 | 0 | 0 |
29/10/2010 |
386.92
|
306,253 | 388.11 | 396.01 | 380.50 | 0 | 0 | 0 |
28/10/2010 |
388.11
|
263,164 | 396.22 | 409.71 | 383.27 | 0 | 0 | 0 |
27/10/2010 |
396.22
|
468,900 | 392.63 | 409.79 | 387.55 | 0 | 0 | 0 |
26/10/2010 |
392.63
|
349,869 | 379.76 | 394.81 | 377.81 | 0 | 0 | 0 |
25/10/2010 |
379.76
|
371,364 | 374.80 | 382.03 | 361.24 | 0 | 0 | 0 |
22/10/2010 |
374.80
|
310,837 | 383.65 | 389.29 | 369.73 | 0 | 0 | 0 |
21/10/2010 |
383.65
|
326,925 | 390.35 | 402.12 | 376.60 | 0 | 0 | 0 |
20/10/2010 |
390.35
|
382,401 | 410.23 | 411.80 | 389.69 | 0 | 0 | 0 |
19/10/2010 |
410.23
|
347,040 | 426.39 | 430.40 | 407.32 | 0 | 0 | 0 |
18/10/2010 |
426.39
|
214,146 | 437.05 | 440.86 | 425.35 | 0 | 0 | 0 |
15/10/2010 |
437.05
|
195,844 | 443.60 | 446.62 | 433.36 | 0 | 0 | 0 |
14/10/2010 |
443.60
|
271,734 | 446.16 | 454.25 | 440.86 | 0 | 0 | 0 |
13/10/2010 |
446.16
|
150,998 | 444.35 | 453.65 | 437.27 | 0 | 0 | 0 |
12/10/2010 |
444.35
|
356,428 | 450.08 | 459.16 | 438.94 | 0 | 0 | 0 |
11/10/2010 |
450.08
|
381,253 | 450.62 | 460.18 | 439.54 | 0 | 0 | 0 |
08/10/2010 |
450.62
|
519,228 | 456.88 | 464.63 | 445.71 | 0 | 0 | 0 |
07/10/2010 |
456.88
|
283,919 | 474.34 | 481.39 | 455.03 | 0 | 0 | 0 |
06/10/2010 |
474.34
|
283,112 | 462.07 | 477.43 | 459.96 | 0 | 0 | 0 |
05/10/2010 |
462.07
|
411,171 | 465.56 | 471.48 | 443.85 | 0 | 0 | 0 |
04/10/2010 |
465.56
|
398,849 | 487.54 | 488.77 | 463.47 | 0 | 0 | 0 |
01/10/2010 |
487.54
|
293,364 | 497.12 | 511.94 | 481.92 | 0 | 0 | 0 |
30/09/2010 |
497.12
|
274,058 | 494.65 | 503.23 | 485.14 | 0 | 0 | 0 |
29/09/2010 |
494.65
|
440,064 | 512.04 | 515.66 | 490.31 | 0 | 0 | 0 |
28/09/2010 |
512.04
|
849,362 | 519.57 | 536.30 | 509.70 | 0 | 0 | 0 |
27/09/2010 |
519.57
|
241,320 | 527.26 | 537.23 | 513.34 | 0 | 0 | 0 |
24/09/2010 |
527.26
|
269,592 | 536.55 | 545.87 | 521.82 | 0 | 0 | 0 |
23/09/2010 |
536.55
|
401,963 | 554.25 | 555.56 | 525.82 | 0 | 0 | 0 |
22/09/2010 |
554.25
|
261,143 | 568.31 | 574.18 | 548.21 | 0 | 0 | 0 |
21/09/2010 |
568.31
|
359,642 | 586.19 | 592.83 | 563.06 | 0 | 0 | 0 |
20/09/2010 |
586.19
|
375,375 | 590.31 | 609.88 | 576.21 | 0 | 0 | 0 |
17/09/2010 |
590.31
|
385,542 | 575.45 | 593.33 | 572.79 | 0 | 0 | 0 |
16/09/2010 |
575.45
|
350,290 | 570.29 | 581.17 | 563.56 | 0 | 0 | 0 |
15/09/2010 |
570.29
|
390,515 | 581.82 | 585.54 | 564.04 | 0 | 0 | 0 |
14/09/2010 |
581.82
|
435,769 | 581.86 | 597.31 | 564.02 | 0 | 0 | 0 |
13/09/2010 |
581.86
|
493,459 | 593.52 | 602.49 | 572.85 | 0 | 0 | 0 |
10/09/2010 |
593.52
|
473,113 | 614.98 | 621.29 | 590.29 | 0 | 0 | 0 |
09/09/2010 |
614.98
|
515,608 | 591.67 | 622.37 | 589.74 | 0 | 0 | 0 |
08/09/2010 |
591.67
|
699,306 | 600.40 | 619.36 | 570.23 | 0 | 0 | 0 |
07/09/2010 |
600.40
|
526,287 | 573.80 | 603.52 | 570.14 | 0 | 0 | 0 |
06/09/2010 |
573.80
|
550,090 | 547.85 | 575.50 | 547.26 | 0 | 0 | 0 |
01/09/2010 |
547.85
|
466,067 | 528.20 | 551.64 | 523.72 | 0 | 0 | 0 |
31/08/2010 |
528.20
|
438,698 | 503.59 | 531.13 | 501.47 | 0 | 0 | 0 |
30/08/2010 |
503.59
|
286,574 | 467.69 | 503.59 | 467.31 | 0 | 0 | 0 |
27/08/2010 |
467.69
|
283,659 | 464.44 | 486.92 | 449.73 | 0 | 0 | 0 |
26/08/2010 |
464.44
|
404,506 | 464.22 | 488.43 | 447.55 | 0 | 0 | 0 |
25/08/2010 |
464.22
|
466,229 | 481.23 | 488.54 | 462.19 | 0 | 0 | 0 |
24/08/2010 |
481.23
|
362,253 | 488.83 | 498.93 | 471.82 | 0 | 0 | 0 |
23/08/2010 |
488.83
|
182,111 | 493.60 | 505.67 | 479.40 | 0 | 0 | 0 |
20/08/2010 |
493.60
|
316,031 | 488.43 | 501.27 | 474.21 | 0 | 0 | 0 |
19/08/2010 |
488.43
|
228,804 | 486.27 | 497.64 | 472.40 | 0 | 0 | 0 |
18/08/2010 |
486.27
|
301,362 | 504.07 | 509.51 | 481.87 | 0 | 0 | 0 |
17/08/2010 |
504.07
|
266,210 | 506.10 | 519.04 | 489.26 | 0 | 0 | 0 |
16/08/2010 |
506.10
|
279,542 | 485.05 | 507.89 | 482.59 | 0 | 0 | 0 |
13/08/2010 |
485.05
|
300,708 | 473.30 | 490.32 | 461.65 | 0 | 0 | 0 |
12/08/2010 |
473.30
|
427,250 | 498.38 | 498.38 | 469.86 | 0 | 0 | 0 |
11/08/2010 |
498.38
|
285,592 | 495.38 | 507.64 | 481.70 | 0 | 0 | 0 |
10/08/2010 |
495.38
|
491,122 | 513.41 | 519.98 | 486.25 | 0 | 0 | 0 |
09/08/2010 |
513.41
|
556,514 | 535.91 | 538.30 | 511.02 | 0 | 0 | 0 |
06/08/2010 |
535.91
|
336,295 | 543.63 | 552.17 | 531.82 | 0 | 0 | 0 |
05/08/2010 |
543.63
|
319,886 | 553.97 | 563.04 | 539.96 | 0 | 0 | 0 |
04/08/2010 |
553.97
|
411,355 | 563.86 | 567.66 | 540.43 | 0 | 0 | 0 |
03/08/2010 |
563.86
|
452,580 | 560.31 | 579.64 | 557.08 | 0 | 0 | 0 |
02/08/2010 |
560.31
|
563,433 | 566.51 | 578.71 | 555.11 | 0 | 0 | 0 |
30/07/2010 |
566.51
|
325,683 | 559.84 | 574.36 | 554.45 | 0 | 0 | 0 |
29/07/2010 |
559.84
|
336,722 | 549.90 | 566.94 | 537.22 | 0 | 0 | 0 |
28/07/2010 |
549.90
|
338,581 | 560.78 | 568.03 | 546.62 | 0 | 0 | 0 |
27/07/2010 |
560.78
|
495,528 | 566.71 | 576.33 | 557.67 | 0 | 0 | 0 |
26/07/2010 |
566.71
|
379,308 | 567.04 | 582.90 | 559.71 | 0 | 0 | 0 |
23/07/2010 |
567.04
|
381,830 | 556.70 | 577.18 | 551.76 | 0 | 0 | 0 |
22/07/2010 |
556.70
|
427,059 | 568.67 | 577.64 | 554.68 | 0 | 0 | 0 |
21/07/2010 |
568.67
|
428,459 | 566.26 | 578.32 | 557.93 | 0 | 0 | 0 |
20/07/2010 |
566.26
|
608,606 | 558.49 | 579.92 | 550.86 | 0 | 0 | 0 |
19/07/2010 |
558.49
|
666,849 | 559.60 | 573.59 | 550.23 | 0 | 0 | 0 |
16/07/2010 |
559.60
|
474,098 | 561.26 | 574.09 | 552.03 | 0 | 0 | 0 |
15/07/2010 |
561.26
|
460,057 | 555.34 | 583.56 | 546.29 | 0 | 0 | 0 |
14/07/2010 |
555.34
|
534,332 | 568.97 | 579.20 | 550.29 | 0 | 0 | 0 |
13/07/2010 |
568.97
|
450,735 | 556.72 | 579 | 552.84 | 0 | 0 | 0 |
12/07/2010 |
556.72
|
620,246 | 536.89 | 559.57 | 529.85 | 0 | 0 | 0 |
09/07/2010 |
536.89
|
453,875 | 534.55 | 550.25 | 528.51 | 0 | 0 | 0 |
08/07/2010 |
534.55
|
558,863 | 520.90 | 542.29 | 520.25 | 0 | 0 | 0 |
07/07/2010 |
520.90
|
558,844 | 510.80 | 528.62 | 507.49 | 0 | 0 | 0 |
06/07/2010 |
510.80
|
264,719 | 513.16 | 521.33 | 501.49 | 0 | 0 | 0 |
05/07/2010 |
513.16
|
299,385 | 502.37 | 519.12 | 499.52 | 0 | 0 | 0 |
02/07/2010 |
502.37
|
231,146 | 499.96 | 511.95 | 494.95 | 0 | 0 | 0 |
01/07/2010 |
499.96
|
200,579 | 501 | 508.95 | 493.53 | 0 | 0 | 0 |
30/06/2010 |
501
|
244,096 | 515.06 | 515.22 | 497.48 | 0 | 0 | 0 |
29/06/2010 |
515.06
|
213,269 | 511.96 | 531.71 | 510.09 | 0 | 0 | 0 |
28/06/2010 |
511.96
|
282,435 | 507.65 | 519.32 | 500.46 | 0 | 0 | 0 |
25/06/2010 |
507.65
|
322,155 | 515.88 | 519.21 | 504.24 | 0 | 0 | 0 |
24/06/2010 |
515.88
|
211,585 | 516.90 | 526.94 | 512.57 | 0 | 0 | 0 |
23/06/2010 |
516.90
|
225,003 | 516.42 | 524.38 | 506.62 | 0 | 0 | 0 |
22/06/2010 |
516.42
|
333,093 | 528 | 532.57 | 511.90 | 0 | 0 | 0 |
21/06/2010 |
528
|
399,410 | 521.34 | 536.02 | 517.93 | 0 | 0 | 0 |
18/06/2010 |
521.34
|
270,082 | 523.13 | 534.08 | 515.69 | 0 | 0 | 0 |
17/06/2010 |
523.13
|
205,753 | 523.29 | 535.68 | 515.04 | 0 | 0 | 0 |
16/06/2010 |
523.29
|
236,509 | 507.48 | 526.12 | 505.48 | 0 | 0 | 0 |
15/06/2010 |
507.48
|
250,587 | 498.93 | 510.85 | 493.28 | 0 | 0 | 0 |
14/06/2010 |
498.93
|
335,512 | 493.78 | 504.38 | 487.02 | 0 | 0 | 0 |
11/06/2010 |
493.78
|
201,060 | 490.80 | 506.17 | 490.23 | 0 | 0 | 0 |