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 |
254.35
|
20,847 | 254.84 | 256.25 | 253.51 | 0 | 0 | 0 |
29/10/2010 |
254.84
|
15,629 | 250.36 | 258.44 | 250.16 | 0 | 0 | 0 |
28/10/2010 |
250.36
|
4,720 | 251.10 | 254.18 | 249.28 | 0 | 0 | 0 |
27/10/2010 |
251.10
|
11,353 | 255.99 | 258.55 | 251.10 | 0 | 0 | 0 |
26/10/2010 |
255.99
|
22,361 | 248.66 | 258.21 | 247.25 | 0 | 0 | 0 |
25/10/2010 |
248.66
|
18,543 | 248.44 | 250.44 | 244.07 | 0 | 0 | 0 |
22/10/2010 |
248.44
|
23,207 | 253.57 | 255.05 | 248.26 | 0 | 0 | 0 |
21/10/2010 |
253.57
|
26,968 | 255.55 | 259.67 | 250.45 | 0 | 0 | 0 |
20/10/2010 |
255.55
|
39,438 | 266.41 | 266.41 | 255.46 | 0 | 0 | 0 |
19/10/2010 |
266.41
|
16,757 | 273.52 | 273.52 | 266.21 | 0 | 0 | 0 |
18/10/2010 |
273.52
|
8,829 | 274.47 | 277.43 | 272.60 | 0 | 0 | 0 |
15/10/2010 |
274.47
|
15,993 | 275.69 | 275.88 | 271.05 | 0 | 0 | 0 |
14/10/2010 |
275.69
|
8,227 | 276.71 | 279.71 | 273.59 | 0 | 0 | 0 |
13/10/2010 |
276.71
|
14,223 | 274.54 | 277.16 | 272.38 | 0 | 0 | 0 |
12/10/2010 |
274.54
|
12,695 | 277.28 | 279.23 | 271.86 | 0 | 0 | 0 |
11/10/2010 |
277.28
|
6,856 | 276.64 | 279.63 | 276.14 | 0 | 0 | 0 |
08/10/2010 |
276.64
|
14,022 | 277.71 | 280.52 | 275.01 | 0 | 0 | 0 |
07/10/2010 |
277.71
|
14,184 | 280.17 | 284.31 | 275.46 | 0 | 0 | 0 |
06/10/2010 |
280.17
|
26,676 | 274.46 | 283.50 | 273.50 | 0 | 0 | 0 |
05/10/2010 |
274.46
|
31,508 | 275.10 | 275.78 | 270.66 | 0 | 0 | 0 |
04/10/2010 |
275.10
|
29,471 | 285.90 | 286.10 | 275.01 | 0 | 0 | 0 |
01/10/2010 |
285.90
|
10,485 | 286.64 | 290.92 | 285.41 | 0 | 0 | 0 |
30/09/2010 |
286.64
|
17,214 | 287.57 | 290.07 | 284.83 | 0 | 0 | 0 |
29/09/2010 |
287.57
|
13,381 | 291.93 | 293.34 | 287.37 | 0 | 0 | 0 |
28/09/2010 |
291.93
|
16,476 | 287.71 | 293.66 | 287.14 | 0 | 0 | 0 |
27/09/2010 |
287.71
|
13,919 | 290.67 | 292.45 | 287.53 | 0 | 0 | 0 |
24/09/2010 |
290.67
|
10,425 | 290.69 | 293.79 | 288.33 | 0 | 0 | 0 |
23/09/2010 |
290.69
|
31,618 | 295.05 | 296.04 | 288.69 | 0 | 0 | 0 |
22/09/2010 |
295.05
|
23,957 | 295.81 | 300.20 | 291.86 | 0 | 0 | 0 |
21/09/2010 |
295.81
|
39,638 | 297.53 | 299.46 | 294.17 | 0 | 0 | 0 |
20/09/2010 |
297.53
|
25,310 | 296.18 | 302.65 | 295.34 | 0 | 0 | 0 |
17/09/2010 |
296.18
|
23,052 | 287.74 | 296.66 | 287.74 | 0 | 0 | 0 |
16/09/2010 |
287.74
|
10,443 | 289.45 | 291.69 | 283.62 | 0 | 0 | 0 |
15/09/2010 |
289.45
|
16,066 | 290.96 | 292.92 | 286.10 | 0 | 0 | 0 |
14/09/2010 |
290.96
|
23,864 | 283.20 | 292.40 | 282.04 | 0 | 0 | 0 |
13/09/2010 |
283.20
|
52,331 | 291 | 292.68 | 280.03 | 0 | 0 | 0 |
10/09/2010 |
291
|
37,257 | 303.68 | 303.87 | 290.04 | 0 | 0 | 0 |
09/09/2010 |
303.68
|
25,764 | 298.66 | 306.42 | 298.56 | 0 | 0 | 0 |
08/09/2010 |
298.66
|
29,576 | 301.77 | 304.18 | 292.99 | 0 | 0 | 0 |
07/09/2010 |
301.77
|
34,419 | 307.55 | 310.85 | 299.13 | 0 | 0 | 0 |
06/09/2010 |
307.55
|
50,810 | 294.16 | 308.12 | 294.16 | 0 | 0 | 0 |
01/09/2010 |
294.16
|
25,344 | 292.72 | 296.76 | 290.02 | 0 | 0 | 0 |
31/08/2010 |
292.72
|
50,259 | 283.03 | 294.49 | 282.93 | 0 | 0 | 0 |
30/08/2010 |
283.03
|
21,383 | 270.67 | 283.03 | 270.67 | 0 | 0 | 0 |
27/08/2010 |
270.67
|
26,649 | 271.08 | 277.45 | 264.47 | 0 | 0 | 0 |
26/08/2010 |
271.08
|
20,206 | 268.93 | 277.64 | 266.40 | 0 | 0 | 0 |
25/08/2010 |
268.93
|
59,784 | 282.22 | 282.22 | 268.93 | 0 | 0 | 0 |
24/08/2010 |
282.22
|
44,625 | 290.90 | 290.90 | 281.38 | 0 | 0 | 0 |
23/08/2010 |
290.90
|
14,733 | 298.18 | 298.18 | 290.42 | 0 | 0 | 0 |
20/08/2010 |
298.18
|
22,182 | 298.49 | 299.23 | 293.49 | 0 | 0 | 0 |
19/08/2010 |
298.49
|
19,150 | 302.81 | 304.41 | 296.81 | 0 | 0 | 0 |
18/08/2010 |
302.81
|
27,114 | 309.21 | 309.69 | 300.39 | 0 | 0 | 0 |
17/08/2010 |
309.21
|
24,213 | 312.49 | 312.58 | 301.38 | 0 | 0 | 0 |
16/08/2010 |
312.49
|
54,310 | 298.76 | 312.58 | 298.76 | 0 | 0 | 0 |
13/08/2010 |
298.76
|
57,683 | 288.72 | 299.63 | 286.58 | 0 | 0 | 0 |
12/08/2010 |
288.72
|
42,599 | 302.89 | 302.89 | 288.72 | 0 | 0 | 0 |
11/08/2010 |
302.89
|
19,980 | 301.45 | 305.99 | 298.43 | 0 | 0 | 0 |
10/08/2010 |
301.45
|
50,807 | 311.72 | 312.07 | 297.08 | 0 | 0 | 0 |
09/08/2010 |
311.72
|
44,356 | 323.09 | 323.09 | 311.36 | 0 | 0 | 0 |
06/08/2010 |
323.09
|
23,927 | 326.72 | 329.80 | 323.09 | 0 | 0 | 0 |
05/08/2010 |
326.72
|
19,834 | 325.69 | 331.78 | 324.20 | 0 | 0 | 0 |
04/08/2010 |
325.69
|
18,819 | 331.12 | 332.80 | 323.64 | 0 | 0 | 0 |
03/08/2010 |
331.12
|
41,637 | 334.59 | 339.45 | 331.02 | 0 | 0 | 0 |
02/08/2010 |
334.59
|
58,910 | 336.25 | 343.31 | 332.83 | 0 | 0 | 0 |
30/07/2010 |
336.25
|
55,028 | 333.49 | 344.45 | 330.16 | 0 | 0 | 0 |
29/07/2010 |
333.49
|
46,899 | 337.68 | 338.26 | 331.46 | 0 | 0 | 0 |
28/07/2010 |
337.68
|
27,391 | 344.96 | 344.96 | 337.68 | 0 | 0 | 0 |
27/07/2010 |
344.96
|
20,368 | 347.73 | 352.43 | 344.87 | 0 | 0 | 0 |
26/07/2010 |
347.73
|
15,817 | 352.55 | 353.91 | 347.73 | 0 | 0 | 0 |
23/07/2010 |
352.55
|
33,964 | 351.22 | 355.79 | 349.72 | 0 | 0 | 0 |
22/07/2010 |
351.22
|
29,826 | 358.06 | 359.01 | 350.84 | 0 | 0 | 0 |
21/07/2010 |
358.06
|
18,245 | 359.54 | 362.43 | 358.06 | 0 | 0 | 0 |
20/07/2010 |
359.54
|
33,230 | 361.14 | 363.65 | 359.37 | 0 | 0 | 0 |
19/07/2010 |
361.14
|
33,176 | 362.01 | 365.16 | 359.48 | 0 | 0 | 0 |
16/07/2010 |
362.01
|
28,147 | 365.46 | 367.22 | 361.35 | 0 | 0 | 0 |
15/07/2010 |
365.46
|
21,931 | 371.51 | 372.45 | 364.99 | 0 | 0 | 0 |
14/07/2010 |
371.51
|
38,065 | 377.31 | 380.74 | 371.04 | 0 | 0 | 0 |
13/07/2010 |
377.31
|
62,363 | 366.14 | 381.50 | 366.14 | 0 | 0 | 0 |
12/07/2010 |
366.14
|
27,815 | 362.42 | 368.21 | 360.17 | 0 | 0 | 0 |
09/07/2010 |
362.42
|
27,908 | 362.71 | 364.85 | 360.35 | 0 | 0 | 0 |
08/07/2010 |
362.71
|
30,811 | 362.26 | 365.51 | 361.02 | 0 | 0 | 0 |
07/07/2010 |
362.26
|
21,492 | 361.80 | 367.34 | 359.51 | 0 | 0 | 0 |
06/07/2010 |
361.80
|
32,210 | 367 | 367 | 360.61 | 0 | 0 | 0 |
05/07/2010 |
367
|
64,759 | 366.17 | 370.57 | 365.88 | 0 | 0 | 0 |
02/07/2010 |
366.17
|
41,085 | 365.20 | 368.99 | 363.90 | 0 | 0 | 0 |
01/07/2010 |
365.20
|
39,558 | 366.25 | 369.78 | 364.12 | 0 | 0 | 0 |
30/06/2010 |
366.25
|
35,909 | 373.07 | 373.07 | 365.14 | 0 | 0 | 0 |
29/06/2010 |
373.07
|
27,956 | 369.40 | 376.01 | 369.05 | 0 | 0 | 0 |
28/06/2010 |
369.40
|
31,148 | 371.24 | 376.46 | 368.26 | 0 | 0 | 0 |
25/06/2010 |
371.24
|
95,512 | 372.85 | 376.90 | 369.08 | 0 | 0 | 0 |
24/06/2010 |
372.85
|
28,433 | 375.05 | 379.36 | 371.63 | 0 | 0 | 0 |
23/06/2010 |
375.05
|
28,366 | 377.67 | 379.66 | 373.37 | 0 | 0 | 0 |
22/06/2010 |
377.67
|
36,417 | 380.98 | 383.57 | 377.67 | 0 | 0 | 0 |
21/06/2010 |
380.98
|
26,416 | 377.45 | 383.67 | 377.26 | 0 | 0 | 0 |
18/06/2010 |
377.45
|
33,550 | 375.84 | 380.08 | 374.52 | 0 | 0 | 0 |
17/06/2010 |
375.84
|
28,417 | 378.21 | 382.75 | 373.04 | 0 | 0 | 0 |
16/06/2010 |
378.21
|
33,865 | 372.71 | 381.07 | 372.62 | 0 | 0 | 0 |
15/06/2010 |
372.71
|
26,199 | 376.56 | 378.24 | 372.62 | 0 | 0 | 0 |
14/06/2010 |
376.56
|
32,860 | 378.11 | 381.94 | 374.80 | 0 | 0 | 0 |
11/06/2010 |
378.11
|
53,838 | 374.58 | 384.38 | 373.46 | 0 | 0 | 0 |