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) |
10/06/2010 |
278.57
|
46,984 | 278.57 | 280.06 | 275.18 | 0 | 0 | 0 |
09/06/2010 |
278.57
|
34,606 | 280.06 | 282.52 | 277.28 | 0 | 0 | 0 |
08/06/2010 |
280.06
|
56,777 | 278.53 | 282.32 | 274.78 | 0 | 0 | 0 |
07/06/2010 |
278.53
|
139,690 | 280.31 | 286.74 | 273.59 | 0 | 0 | 0 |
04/06/2010 |
280.31
|
60,291 | 284.37 | 286.99 | 279.34 | 0 | 0 | 0 |
03/06/2010 |
284.37
|
69,614 | 286.43 | 291.10 | 284.17 | 0 | 0 | 0 |
02/06/2010 |
286.43
|
76,576 | 288.43 | 290.37 | 284.84 | 0 | 0 | 0 |
01/06/2010 |
288.43
|
53,940 | 288.19 | 291.01 | 280.69 | 0 | 0 | 0 |
31/05/2010 |
288.19
|
68,889 | 294.04 | 294.14 | 285.62 | 0 | 0 | 0 |
28/05/2010 |
294.04
|
142,216 | 285.26 | 296.51 | 285.26 | 0 | 0 | 0 |
27/05/2010 |
285.26
|
102,293 | 283.31 | 286.55 | 279.05 | 0 | 0 | 0 |
26/05/2010 |
283.31
|
106,876 | 270.27 | 283.31 | 269.96 | 0 | 0 | 0 |
25/05/2010 |
270.27
|
73,875 | 273.30 | 274.59 | 267.76 | 0 | 0 | 0 |
24/05/2010 |
273.30
|
84,915 | 274.38 | 276.84 | 265.81 | 0 | 0 | 0 |
21/05/2010 |
274.38
|
155,742 | 287.63 | 287.63 | 274.38 | 0 | 0 | 0 |
20/05/2010 |
287.63
|
161,533 | 287.63 | 287.63 | 275.36 | 0 | 0 | 0 |
19/05/2010 |
287.63
|
303,607 | 296.98 | 301.85 | 284.71 | 0 | 0 | 0 |
18/05/2010 |
296.98
|
212,237 | 300.89 | 301.87 | 292.68 | 0 | 0 | 0 |
17/05/2010 |
300.89
|
99,567 | 309.16 | 310.14 | 297.66 | 0 | 0 | 0 |
14/05/2010 |
309.16
|
103,472 | 311.62 | 313.88 | 308.65 | 0 | 0 | 0 |
13/05/2010 |
311.62
|
127,109 | 312.55 | 321.48 | 310.09 | 0 | 0 | 0 |
12/05/2010 |
312.55
|
359,936 | 321.23 | 325.13 | 312.55 | 0 | 0 | 0 |
11/05/2010 |
321.23
|
107,110 | 309.92 | 322.05 | 309.20 | 0 | 0 | 0 |
10/05/2010 |
309.92
|
118,783 | 316.03 | 316.13 | 306.69 | 0 | 0 | 0 |
07/05/2010 |
316.03
|
177,039 | 321.82 | 324.10 | 312.46 | 0 | 0 | 0 |
06/05/2010 |
321.82
|
114,850 | 322.75 | 326.03 | 320.80 | 0 | 0 | 0 |
05/05/2010 |
322.75
|
190,713 | 324.40 | 327.37 | 319.49 | 0 | 0 | 0 |
04/05/2010 |
324.40
|
119,754 | 322.35 | 328.61 | 321.06 | 0 | 0 | 0 |
29/04/2010 |
322.35
|
149,268 | 323.64 | 327.56 | 320.73 | 0 | 0 | 0 |
28/04/2010 |
323.64
|
78,436 | 324.01 | 326.92 | 320.09 | 0 | 0 | 0 |
27/04/2010 |
324.01
|
154,175 | 329.85 | 329.85 | 322.36 | 0 | 0 | 0 |
26/04/2010 |
329.85
|
163,820 | 331.20 | 336.39 | 324.35 | 0 | 0 | 0 |
22/04/2010 |
331.20
|
296,418 | 318.27 | 332.57 | 317.93 | 0 | 0 | 0 |
21/04/2010 |
318.27
|
115,231 | 319.56 | 322.80 | 317.25 | 0 | 0 | 0 |
20/04/2010 |
319.56
|
134,026 | 323.55 | 326.15 | 316.98 | 0 | 0 | 0 |
19/04/2010 |
323.55
|
110,143 | 325.05 | 328.07 | 320.19 | 0 | 0 | 0 |
16/04/2010 |
325.05
|
175,867 | 321.72 | 327.31 | 321.72 | 0 | 0 | 0 |
15/04/2010 |
321.72
|
158,172 | 320.96 | 325.27 | 318.70 | 0 | 0 | 0 |
14/04/2010 |
320.96
|
175,168 | 321.30 | 322.28 | 316.73 | 0 | 0 | 0 |
13/04/2010 |
321.30
|
121,191 | 326.24 | 327.53 | 320.01 | 0 | 0 | 0 |
12/04/2010 |
326.24
|
218,102 | 325.17 | 332.05 | 324.19 | 0 | 0 | 0 |
09/04/2010 |
325.17
|
151,455 | 324.52 | 328.72 | 322.23 | 0 | 0 | 0 |
08/04/2010 |
324.52
|
138,568 | 324.49 | 327.77 | 320.94 | 0 | 0 | 0 |
07/04/2010 |
324.49
|
204,695 | 325.76 | 327.73 | 319.58 | 0 | 0 | 0 |
06/04/2010 |
325.76
|
161,221 | 330.92 | 334.18 | 323.16 | 0 | 0 | 0 |
05/04/2010 |
330.92
|
69,920 | 328.05 | 335.15 | 327.37 | 0 | 0 | 0 |
02/04/2010 |
328.05
|
199,402 | 318.96 | 333.89 | 318.96 | 0 | 0 | 0 |
01/04/2010 |
318.96
|
111,048 | 315.38 | 320.58 | 313.12 | 0 | 0 | 0 |
31/03/2010 |
315.38
|
108,728 | 319.90 | 322.84 | 315.38 | 0 | 0 | 0 |
30/03/2010 |
319.90
|
100,470 | 326.10 | 328.36 | 319.90 | 0 | 0 | 0 |
29/03/2010 |
326.10
|
94,028 | 323.53 | 329.03 | 322.85 | 0 | 0 | 0 |
26/03/2010 |
323.53
|
140,743 | 324.21 | 327.76 | 320.58 | 0 | 0 | 0 |
25/03/2010 |
324.21
|
174,921 | 334.88 | 334.88 | 321.87 | 0 | 0 | 0 |
24/03/2010 |
334.88
|
216,934 | 327.37 | 334.88 | 325.42 | 0 | 0 | 0 |
23/03/2010 |
327.37
|
158,006 | 336.14 | 337.12 | 327.37 | 0 | 0 | 0 |
22/03/2010 |
336.14
|
201,111 | 340.69 | 341.03 | 333.57 | 0 | 0 | 0 |
19/03/2010 |
340.69
|
138,747 | 346.24 | 347.53 | 340.69 | 0 | 0 | 0 |
18/03/2010 |
346.24
|
165,440 | 334.23 | 346.24 | 333.26 | 0 | 0 | 0 |
17/03/2010 |
334.23
|
182,419 | 340.38 | 345.59 | 332.28 | 0 | 0 | 0 |
16/03/2010 |
340.38
|
182,245 | 354.65 | 355.63 | 339.41 | 0 | 0 | 0 |
15/03/2010 |
354.65
|
318,356 | 347.19 | 362.12 | 347.19 | 0 | 0 | 0 |
12/03/2010 |
347.19
|
204,316 | 350.10 | 352.70 | 343.95 | 0 | 0 | 0 |
11/03/2010 |
350.10
|
194,575 | 356.56 | 358.22 | 347.84 | 0 | 0 | 0 |
10/03/2010 |
356.56
|
292,719 | 354.08 | 363.75 | 350.13 | 0 | 0 | 0 |
09/03/2010 |
354.08
|
416,588 | 339.83 | 355.10 | 339.83 | 0 | 0 | 0 |
08/03/2010 |
339.83
|
182,057 | 324.22 | 339.83 | 324.22 | 0 | 0 | 0 |
05/03/2010 |
324.22
|
117,267 | 324.56 | 328.11 | 321.62 | 0 | 0 | 0 |
04/03/2010 |
324.56
|
146,329 | 324.48 | 334.26 | 323.19 | 0 | 0 | 0 |
03/03/2010 |
324.48
|
105,264 | 320.90 | 324.82 | 319.61 | 0 | 0 | 0 |
02/03/2010 |
320.90
|
103,219 | 320.90 | 324.18 | 316.07 | 0 | 0 | 0 |
01/03/2010 |
320.90
|
81,606 | 315.76 | 322.85 | 314.13 | 0 | 0 | 0 |
26/02/2010 |
315.76
|
66,853 | 313.16 | 316.74 | 309.57 | 0 | 0 | 0 |
25/02/2010 |
313.16
|
76,665 | 320.63 | 323.92 | 313.16 | 0 | 0 | 0 |
24/02/2010 |
320.63
|
84,569 | 318.31 | 322.26 | 313.14 | 0 | 0 | 0 |
23/02/2010 |
318.31
|
132,557 | 332.95 | 332.95 | 318.31 | 0 | 0 | 0 |
22/02/2010 |
332.95
|
70,728 | 330.38 | 337.21 | 329.40 | 0 | 0 | 0 |
12/02/2010 |
330.38
|
50,354 | 322.60 | 332.98 | 322.60 | 0 | 0 | 0 |
11/02/2010 |
322.60
|
73,461 | 312.93 | 323.62 | 311.91 | 0 | 0 | 0 |
10/02/2010 |
312.93
|
89,271 | 303.82 | 314.88 | 303.82 | 0 | 0 | 0 |
09/02/2010 |
303.82
|
92,516 | 316.20 | 316.20 | 303.82 | 0 | 0 | 0 |
08/02/2010 |
316.20
|
115,687 | 325.45 | 326.61 | 315.18 | 0 | 0 | 0 |
05/02/2010 |
325.45
|
273,843 | 323.79 | 329.98 | 318.59 | 0 | 0 | 0 |
04/02/2010 |
323.79
|
157,595 | 316.98 | 326.72 | 313.40 | 0 | 0 | 0 |
03/02/2010 |
316.98
|
133,538 | 315 | 321.19 | 313.38 | 0 | 0 | 0 |
02/02/2010 |
315
|
111,175 | 319.83 | 324.38 | 313.05 | 0 | 0 | 0 |
01/02/2010 |
319.83
|
34,356 | 320.45 | 325.33 | 316.59 | 0 | 0 | 0 |
29/01/2010 |
320.45
|
101,661 | 318.52 | 322.40 | 310.73 | 0 | 0 | 0 |
28/01/2010 |
318.52
|
93,736 | 326.64 | 329.88 | 317.55 | 0 | 0 | 0 |
27/01/2010 |
326.64
|
203,284 | 335.05 | 345.09 | 324.69 | 0 | 0 | 0 |
26/01/2010 |
335.05
|
276,352 | 320.45 | 335.05 | 320.45 | 0 | 0 | 0 |
25/01/2010 |
320.45
|
64,769 | 318.16 | 321.42 | 313.61 | 0 | 0 | 0 |
22/01/2010 |
318.16
|
212,241 | 314.29 | 322.41 | 304.86 | 0 | 0 | 0 |
21/01/2010 |
314.29
|
151,967 | 328.89 | 328.89 | 314.29 | 0 | 0 | 0 |
20/01/2010 |
328.89
|
191,558 | 343.49 | 347.04 | 328.89 | 0 | 0 | 0 |
19/01/2010 |
343.49
|
93,614 | 343.48 | 349.34 | 337.34 | 0 | 0 | 0 |
18/01/2010 |
343.48
|
145,255 | 360.34 | 360.34 | 343.48 | 0 | 0 | 0 |
15/01/2010 |
360.34
|
104,236 | 369.74 | 371.38 | 359.05 | 0 | 0 | 0 |
14/01/2010 |
369.74
|
118,412 | 363.52 | 375.55 | 359.97 | 0 | 0 | 0 |
13/01/2010 |
363.52
|
244,973 | 349.90 | 365.14 | 338.52 | 0 | 0 | 0 |
12/01/2010 |
349.90
|
232,358 | 366.76 | 368.40 | 349.90 | 0 | 0 | 0 |