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) |
14/06/2010 |
300.43
|
39,498 | 295.95 | 302.80 | 291.06 | 0 | 0 | 0 |
11/06/2010 |
295.95
|
53,871 | 292.49 | 299.57 | 288.28 | 0 | 0 | 0 |
10/06/2010 |
292.49
|
22,096 | 292.89 | 297.44 | 287.39 | 0 | 0 | 0 |
09/06/2010 |
292.89
|
29,005 | 289.75 | 298.01 | 286.18 | 0 | 0 | 0 |
08/06/2010 |
289.75
|
27,459 | 290.32 | 295.73 | 281.91 | 0 | 0 | 0 |
07/06/2010 |
290.32
|
90,839 | 297.20 | 299.81 | 283 | 0 | 0 | 0 |
04/06/2010 |
297.20
|
64,295 | 302.29 | 308.45 | 294 | 0 | 0 | 0 |
03/06/2010 |
302.29
|
57,119 | 301.85 | 311.44 | 296.82 | 0 | 0 | 0 |
02/06/2010 |
301.85
|
42,750 | 301.36 | 306.82 | 295.09 | 0 | 0 | 0 |
01/06/2010 |
301.36
|
43,583 | 305.13 | 306.41 | 297.46 | 0 | 0 | 0 |
31/05/2010 |
305.13
|
42,798 | 308.96 | 313.15 | 299.85 | 0 | 0 | 0 |
28/05/2010 |
308.96
|
65,743 | 300.68 | 312.45 | 300.37 | 0 | 0 | 0 |
27/05/2010 |
300.68
|
50,329 | 293.79 | 302 | 284.72 | 0 | 0 | 0 |
26/05/2010 |
293.79
|
61,696 | 280.67 | 293.94 | 280.09 | 0 | 0 | 0 |
25/05/2010 |
280.67
|
66,239 | 291.91 | 293.07 | 278.42 | 0 | 0 | 0 |
24/05/2010 |
291.91
|
80,461 | 282.67 | 292.56 | 270.43 | 0 | 0 | 0 |
21/05/2010 |
282.67
|
22,728 | 298.48 | 298.48 | 282.67 | 0 | 0 | 0 |
20/05/2010 |
298.48
|
52,693 | 307.72 | 309.80 | 292.34 | 0 | 0 | 0 |
19/05/2010 |
307.72
|
37,222 | 323.32 | 323.63 | 307.46 | 0 | 0 | 0 |
18/05/2010 |
323.32
|
62,947 | 327.92 | 334.29 | 318.92 | 0 | 0 | 0 |
17/05/2010 |
327.92
|
80,015 | 339.92 | 346.90 | 327.35 | 0 | 0 | 0 |
14/05/2010 |
339.92
|
90,368 | 337.56 | 345.08 | 331.31 | 0 | 0 | 0 |
13/05/2010 |
337.56
|
94,758 | 345.33 | 350.16 | 332.81 | 0 | 0 | 0 |
12/05/2010 |
345.33
|
89,297 | 361.70 | 362.34 | 344.90 | 0 | 0 | 0 |
11/05/2010 |
361.70
|
126,486 | 354.19 | 366.96 | 348.52 | 0 | 0 | 0 |
10/05/2010 |
354.19
|
285,972 | 346.95 | 361.47 | 337.02 | 0 | 0 | 0 |
07/05/2010 |
346.95
|
192,121 | 349.10 | 356.03 | 342.74 | 0 | 0 | 0 |
06/05/2010 |
349.10
|
9,043 | 349.25 | 356.34 | 342.31 | 0 | 0 | 0 |
05/05/2010 |
349.25
|
71,672 | 345.33 | 350.54 | 332.98 | 0 | 0 | 0 |
04/05/2010 |
345.33
|
32,024 | 348.74 | 355.27 | 336.34 | 0 | 0 | 0 |
29/04/2010 |
348.74
|
24,969 | 346.04 | 351.95 | 336.22 | 0 | 0 | 0 |
28/04/2010 |
346.04
|
16,585 | 340.24 | 350.91 | 337.15 | 0 | 0 | 0 |
27/04/2010 |
340.24
|
44,061 | 330.32 | 342.16 | 325.92 | 0 | 0 | 0 |
26/04/2010 |
330.32
|
19,805 | 324.65 | 334.98 | 320.30 | 0 | 0 | 0 |
22/04/2010 |
324.65
|
52,321 | 326.14 | 339.71 | 316.87 | 0 | 0 | 0 |
21/04/2010 |
326.14
|
42,899 | 314.23 | 326.64 | 309.78 | 0 | 0 | 0 |
20/04/2010 |
314.23
|
23,626 | 305.02 | 316.26 | 304.32 | 0 | 0 | 0 |
19/04/2010 |
305.02
|
21,648 | 304.25 | 309.31 | 299.65 | 0 | 0 | 0 |
16/04/2010 |
304.25
|
27,359 | 311.81 | 315.16 | 300.42 | 0 | 0 | 0 |
15/04/2010 |
311.81
|
18,148 | 305.60 | 313.20 | 302.73 | 0 | 0 | 0 |
14/04/2010 |
305.60
|
13,207 | 310.83 | 314.38 | 302.60 | 0 | 0 | 0 |
13/04/2010 |
310.83
|
18,167 | 316.22 | 322.34 | 310.22 | 0 | 0 | 0 |
12/04/2010 |
316.22
|
24,857 | 309.96 | 322.44 | 306.41 | 0 | 0 | 0 |
09/04/2010 |
309.96
|
19,222 | 309.63 | 315.24 | 303.63 | 0 | 0 | 0 |
08/04/2010 |
309.63
|
22,359 | 307.46 | 312.30 | 303.28 | 0 | 0 | 0 |
07/04/2010 |
307.46
|
12,603 | 306.28 | 309.90 | 299.49 | 0 | 0 | 0 |
06/04/2010 |
306.28
|
39,322 | 302.71 | 309.65 | 294.98 | 0 | 0 | 0 |
05/04/2010 |
302.71
|
19,217 | 302.58 | 305.86 | 299.09 | 0 | 0 | 0 |
02/04/2010 |
302.58
|
15,301 | 304.41 | 308.17 | 293.67 | 0 | 0 | 0 |
01/04/2010 |
304.41
|
17,529 | 301.29 | 305.85 | 298.76 | 0 | 0 | 0 |
31/03/2010 |
301.29
|
25,135 | 302.89 | 306.11 | 297.86 | 0 | 0 | 0 |
30/03/2010 |
302.89
|
22,040 | 307.33 | 314.42 | 298.26 | 0 | 0 | 0 |
29/03/2010 |
307.33
|
41,503 | 307.50 | 317.02 | 295.98 | 0 | 0 | 0 |
26/03/2010 |
307.50
|
41,574 | 302.14 | 308.73 | 294.33 | 0 | 0 | 0 |
25/03/2010 |
302.14
|
61,021 | 309.86 | 314.03 | 298.11 | 0 | 0 | 0 |
24/03/2010 |
309.86
|
11,686 | 302.78 | 310.86 | 301.96 | 0 | 0 | 0 |
23/03/2010 |
302.78
|
36,204 | 300.94 | 305.14 | 291.92 | 0 | 0 | 0 |
22/03/2010 |
300.94
|
7,003 | 301.17 | 303.82 | 294.33 | 0 | 0 | 0 |
19/03/2010 |
301.17
|
9,996 | 308.32 | 309.86 | 300.27 | 0 | 0 | 0 |
18/03/2010 |
308.32
|
12,745 | 305.68 | 311.20 | 299.34 | 0 | 0 | 0 |
17/03/2010 |
305.68
|
16,903 | 305.36 | 310.77 | 302.29 | 0 | 0 | 0 |
16/03/2010 |
305.36
|
30,715 | 310.50 | 312.53 | 299.60 | 0 | 0 | 0 |
15/03/2010 |
310.50
|
27,078 | 307.85 | 315.89 | 297.26 | 0 | 0 | 0 |
12/03/2010 |
307.85
|
15,020 | 298.92 | 309.62 | 297.26 | 0 | 0 | 0 |
11/03/2010 |
298.92
|
12,802 | 302.10 | 309.85 | 295.31 | 0 | 0 | 0 |
10/03/2010 |
302.10
|
18,171 | 305.31 | 309.23 | 298.31 | 0 | 0 | 0 |
09/03/2010 |
305.31
|
11,381 | 301.21 | 308.37 | 291.26 | 0 | 0 | 0 |
08/03/2010 |
301.21
|
14,843 | 304.16 | 310.16 | 296.74 | 0 | 0 | 0 |
05/03/2010 |
304.16
|
13,675 | 303.45 | 307.21 | 298.03 | 0 | 0 | 0 |
04/03/2010 |
303.45
|
11,631 | 297.66 | 305.04 | 296.59 | 0 | 0 | 0 |
03/03/2010 |
297.66
|
11,815 | 295.07 | 299.66 | 285.57 | 0 | 0 | 0 |
02/03/2010 |
295.07
|
11,014 | 294.30 | 296.69 | 292.91 | 0 | 0 | 0 |
01/03/2010 |
294.30
|
14,919 | 291.64 | 294.42 | 285.19 | 0 | 0 | 0 |
26/02/2010 |
291.64
|
1,284 | 290.31 | 292.39 | 285.30 | 0 | 0 | 0 |
25/02/2010 |
290.31
|
3,406 | 291.84 | 293.68 | 289.93 | 0 | 0 | 0 |
24/02/2010 |
291.84
|
1,794 | 291.60 | 292.64 | 283.03 | 0 | 0 | 0 |
23/02/2010 |
291.60
|
4,478 | 295.19 | 295.19 | 283.70 | 0 | 0 | 0 |
22/02/2010 |
295.19
|
2,441 | 294.03 | 305.69 | 292.62 | 0 | 0 | 0 |
12/02/2010 |
294.03
|
1,859 | 291.38 | 295.15 | 290.19 | 0 | 0 | 0 |
11/02/2010 |
291.38
|
1,921 | 287.60 | 292.01 | 284.58 | 0 | 0 | 0 |
10/02/2010 |
287.60
|
7,529 | 281.80 | 288.81 | 274.27 | 0 | 0 | 0 |
09/02/2010 |
281.80
|
4,920 | 286.61 | 288 | 277.23 | 0 | 0 | 0 |
08/02/2010 |
286.61
|
1,349 | 289.07 | 289.65 | 285.62 | 0 | 0 | 0 |
05/02/2010 |
289.07
|
4,165 | 290.78 | 292.29 | 285.82 | 0 | 0 | 0 |
04/02/2010 |
290.78
|
3,289 | 288.26 | 294 | 286.26 | 0 | 0 | 0 |
03/02/2010 |
288.26
|
3,107 | 288.32 | 292.47 | 279.41 | 0 | 0 | 0 |
02/02/2010 |
288.32
|
5,787 | 288 | 291.59 | 284.83 | 0 | 0 | 0 |
01/02/2010 |
288
|
4,851 | 286.68 | 290.83 | 285.58 | 0 | 0 | 0 |
29/01/2010 |
286.68
|
2,930 | 285.31 | 289.88 | 276.59 | 0 | 0 | 0 |
28/01/2010 |
285.31
|
6,973 | 288.76 | 291.32 | 276.89 | 0 | 0 | 0 |
27/01/2010 |
288.76
|
6,857 | 304.66 | 309 | 288.76 | 0 | 0 | 0 |
26/01/2010 |
304.66
|
4,899 | 292.07 | 304.66 | 292.07 | 0 | 0 | 0 |
25/01/2010 |
292.07
|
5,698 | 303.71 | 305.41 | 290.18 | 0 | 0 | 0 |
22/01/2010 |
303.71
|
3,783 | 298.22 | 305.82 | 284.32 | 0 | 0 | 0 |
21/01/2010 |
298.22
|
10,460 | 311.27 | 312 | 297.46 | 0 | 0 | 0 |
20/01/2010 |
311.27
|
6,869 | 327.01 | 329.06 | 310.81 | 0 | 0 | 0 |
19/01/2010 |
327.01
|
6,059 | 326.70 | 331.71 | 318.18 | 0 | 0 | 0 |
18/01/2010 |
326.70
|
5,934 | 337.97 | 339.36 | 321.03 | 0 | 0 | 0 |
15/01/2010 |
337.97
|
9,871 | 338.84 | 342.98 | 322.35 | 0 | 0 | 0 |
14/01/2010 |
338.84
|
11,476 | 342.47 | 345.87 | 327.39 | 0 | 0 | 0 |