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) |
09/03/2011 |
38.70
|
488,266 | 38.90 | 39.20 | 38.60 | 0 | 8,400 | -0.1 |
08/03/2011 |
38.90
|
638,655 | 39.10 | 39.50 | 38.90 | 0 | 0 | 0 |
07/03/2011 |
39
|
190,600 | 39.30 | 39.30 | 39 | 0 | 0 | 0 |
04/03/2011 |
39.20
|
113,150 | 39.20 | 39.60 | 39 | 0 | 5,500 | -0.0 |
03/03/2011 |
39.20
|
469,300 | 39.50 | 39.80 | 39 | 0 | 0 | 0 |
02/03/2011 |
39.50
|
168,014 | 39.60 | 39.60 | 39.30 | 0 | 0 | 0 |
01/03/2011 |
40.20
|
111,200 | 40.20 | 40.20 | 40.20 | 0 | 100 | -0.0 |
28/02/2011 |
40.20
|
201,900 | 39.60 | 40.30 | 39.60 | 1,000 | 0 | 0.0 |
25/02/2011 |
39.60
|
739,219 | 39.70 | 39.90 | 39.50 | 200 | 100 | 0.0 |
24/02/2011 |
39.60
|
258,400 | 40 | 40.20 | 39 | 2,600 | 1,000 | 0.0 |
23/02/2011 |
40
|
256,000 | 39.60 | 40.20 | 39.10 | 0 | 1,000 | -0.0 |
22/02/2011 |
39.60
|
119,500 | 40.80 | 40.80 | 39.50 | 0 | 0 | 0 |
21/02/2011 |
40.80
|
584,500 | 41.50 | 41.50 | 40.70 | 0 | 0 | 0 |
18/02/2011 |
41.40
|
192,134 | 41.50 | 41.70 | 41.40 | 0 | 0 | 0 |
17/02/2011 |
41.50
|
110,500 | 41.50 | 41.80 | 41.50 | 0 | 0 | 0 |
16/02/2011 |
41.40
|
319,000 | 41.40 | 42 | 41.40 | 0 | 2,000 | -0.0 |
15/02/2011 |
41.40
|
451,294 | 41.80 | 41.90 | 41.30 | 0 | 2,000 | -0.0 |
14/02/2011 |
41.80
|
185,876 | 41.60 | 42.30 | 41.50 | 6,500 | 2,000 | 0.1 |
11/02/2011 |
41.60
|
126,200 | 42.20 | 42.80 | 41.50 | 0 | 1,000 | -0.0 |
10/02/2011 |
42.20
|
152,300 | 42.50 | 42.70 | 42.20 | 5,300 | 2,000 | 0.1 |
09/02/2011 |
42.50
|
409,600 | 42.70 | 42.70 | 41.90 | 0 | 0 | 0 |
08/02/2011 |
42.70
|
42,000 | 42.90 | 43.10 | 42.60 | 5,500 | 0 | 0.1 |
28/01/2011 |
43
|
130,000 | 42.50 | 43.40 | 42.50 | 0 | 0 | 0 |
27/01/2011 |
42.50
|
363,300 | 42.70 | 43.50 | 42.40 | 0 | 0 | 0 |
26/01/2011 |
43.10
|
404,173 | 42.80 | 43.70 | 42.60 | 0 | 0 | 0 |
25/01/2011 |
42.80
|
673,220 | 43.20 | 43.30 | 42.80 | 0 | 0 | 0 |
24/01/2011 |
43.20
|
328,000 | 43.80 | 44.40 | 43.20 | 7,100 | 0 | 0.1 |
21/01/2011 |
43.80
|
172,860 | 44.80 | 44.80 | 43.80 | 0 | 100 | -0.0 |
20/01/2011 |
44.80
|
214,910 | 43.80 | 45 | 43.80 | 30,900 | 0 | 0.6 |
19/01/2011 |
43.80
|
202,969 | 44 | 44.40 | 43.70 | 0 | 100 | -0.0 |
18/01/2011 |
44
|
446,366 | 44.90 | 44.90 | 44 | 10,000 | 0 | 0.2 |
17/01/2011 |
44.90
|
328,335 | 45.10 | 45.10 | 44.80 | 0 | 0 | 0 |
14/01/2011 |
45.10
|
151,035 | 44.70 | 45.20 | 44.60 | 17,000 | 0 | 0.3 |
13/01/2011 |
44.70
|
532,731 | 44.90 | 44.90 | 44.50 | 389,400 | 0 | 2.3 |
12/01/2011 |
44.80
|
114,600 | 45.10 | 45.10 | 44.80 | 4,000 | 0 | 0.1 |
11/01/2011 |
45.10
|
133,860 | 44.60 | 45.30 | 44.60 | 10,800 | 0 | 0.2 |
10/01/2011 |
44.60
|
607,019 | 44.70 | 45.70 | 44.50 | 1,000 | 0 | 0.0 |
07/01/2011 |
44.70
|
28,367,905 | 45.80 | 45.90 | 44.70 | 0 | 0 | 0 |
06/01/2011 |
45.80
|
127,400 | 45 | 45.80 | 44.90 | 600 | 0 | 0.0 |
05/01/2011 |
45
|
147,010 | 45.80 | 45.90 | 45 | 2,000 | 0 | 0.0 |
04/01/2011 |
45
|
270,410 | 45.20 | 46.20 | 45 | 7,000 | 0 | 0.1 |
31/12/2010 |
45.20
|
396,154 | 45 | 46.30 | 45 | 0 | 0 | 0 |
30/12/2010 |
45
|
215,000 | 46.10 | 46.10 | 44.90 | 21,600 | 0 | 0.4 |
29/12/2010 |
44.90
|
354,800 | 42.50 | 45 | 41.90 | 8,000 | 0 | 0.2 |
28/12/2010 |
41.90
|
506,910 | 41.50 | 41.90 | 41.50 | 19,000 | 0 | 0.3 |
27/12/2010 |
41.50
|
374,200 | 42.50 | 42.60 | 41.30 | 10,200 | 0 | 0.2 |
24/12/2010 |
42.50
|
339,005 | 41.10 | 42.60 | 41.10 | 20,000 | 0 | 0.4 |
23/12/2010 |
41.10
|
344,600 | 41.40 | 41.80 | 41 | 2,000 | 0 | 0.0 |
22/12/2010 |
41.40
|
193,620 | 41.20 | 41.90 | 41.20 | 9,500 | 0 | 0.2 |
21/12/2010 |
41.20
|
536,084 | 40.90 | 42 | 40.90 | 7,000 | 0 | 0.1 |
20/12/2010 |
40.90
|
370,264 | 41.40 | 42.20 | 40.90 | 4,000 | 0 | 0.1 |
17/12/2010 |
41.40
|
466,737 | 41 | 42 | 41 | 8,400 | 0 | 0.1 |
16/12/2010 |
41
|
703,900 | 42.20 | 42.30 | 41 | 7,200 | 0 | 0.1 |
15/12/2010 |
42.20
|
1,106,714 | 42.10 | 42.80 | 42.10 | 13,000 | 100 | 0.3 |
14/12/2010 |
42
|
542,000 | 41.40 | 42.50 | 41.40 | 13,000 | 0 | 0.3 |
13/12/2010 |
41.30
|
909,110 | 41.40 | 42.40 | 41.20 | 0 | 0 | 0 |
10/12/2010 |
41.40
|
585,580 | 40 | 42.10 | 40 | 8,200 | 0 | 0.1 |
09/12/2010 |
40
|
250,700 | 39.90 | 41.20 | 39.60 | 0 | 0 | 0 |
08/12/2010 |
39.90
|
317,480 | 41.50 | 41.60 | 39.80 | 13,900 | 0 | 0.2 |
07/12/2010 |
40.70
|
606,440 | 41.80 | 41.80 | 40.60 | 0 | 0 | 0 |
06/12/2010 |
41.70
|
374,900 | 43 | 43.70 | 41.70 | 3,300 | 0 | 0.0 |
03/12/2010 |
43
|
1,006,827 | 42.10 | 43.60 | 42.10 | 10,900 | 0 | 0.1 |
02/12/2010 |
42.10
|
720,900 | 42.40 | 42.40 | 41.50 | 11,200 | 0 | 0.1 |
01/12/2010 |
41.60
|
510,674 | 41.20 | 42.20 | 41.20 | 12,000 | 0 | 0.2 |
30/11/2010 |
41.20
|
1,199,931 | 40.90 | 41.80 | 40.50 | 11,000 | 0 | 0.2 |
29/11/2010 |
40.80
|
1,202,175 | 40.50 | 41.10 | 40.50 | 21,000 | 21,200 | -0.0 |
26/11/2010 |
40.40
|
270,000 | 40.60 | 40.70 | 40.40 | 0 | 0 | 0 |
25/11/2010 |
40.60
|
210,396 | 40.40 | 40.80 | 40.40 | 0 | 0 | 0 |
24/11/2010 |
40.40
|
196,075 | 40.50 | 40.60 | 40 | 7,300 | 0 | 0.1 |
23/11/2010 |
40.50
|
370,656 | 40.50 | 40.50 | 40.30 | 0 | 0 | 0 |
22/11/2010 |
40.50
|
211,703 | 40.40 | 40.20 | 39.60 | 4,500 | 24,200 | -0.1 |
18/11/2010 |
40.80
|
220,640 | 40 | 40.80 | 40 | 6,600 | 0 | 0.1 |
17/11/2010 |
39.90
|
349,400 | 40.10 | 40.20 | 39.80 | 0 | 0 | 0 |
16/11/2010 |
39.90
|
237,765 | 40.10 | 40.20 | 39.90 | 39,200 | 0 | 0.7 |
15/11/2010 |
40.20
|
161,830 | 40.40 | 40.40 | 39.60 | 0 | 0 | 0 |
12/11/2010 |
40.40
|
384,100 | 40.90 | 40.90 | 40.30 | 13,000 | 0 | 0.3 |
11/11/2010 |
40.90
|
601,175 | 41.10 | 41.20 | 40.90 | 0 | 0 | 0 |
10/11/2010 |
41.10
|
159,200 | 41.10 | 0 | 0 | 11,000 | 0 | 0.2 |
09/11/2010 |
40.80
|
203,613 | 41.50 | 41.90 | 40.80 | 10,000 | 0 | 0.2 |
08/11/2010 |
41.50
|
5,172,700 | 42.20 | 42.30 | 41.50 | 2,700 | 0 | 0.1 |
05/11/2010 |
42.20
|
503,800 | 42.10 | 42.30 | 42.10 | 300,000 | 0 | 9.9 |
04/11/2010 |
42
|
357,900 | 42.10 | 42.40 | 41.90 | 9,600 | 0 | 0.2 |
03/11/2010 |
42.10
|
239,400 | 42.20 | 42.40 | 42.10 | 9,500 | 0 | 0.2 |
02/11/2010 |
42.20
|
248,900 | 42.30 | 42.40 | 42 | 0 | 0 | 0 |
01/11/2010 |
42.30
|
144,300 | 42.40 | 42.50 | 42.20 | 2,500 | 0 | 0.0 |
29/10/2010 |
42.40
|
243,800 | 42.30 | 42.40 | 42.30 | 0 | 0 | 0 |
28/10/2010 |
42.30
|
218,900 | 42.60 | 42.70 | 42.30 | 0 | 0 | 0 |
27/10/2010 |
42.40
|
137,905 | 43 | 43 | 42.40 | 5,300 | 0 | 0.1 |
26/10/2010 |
43
|
567,140 | 43 | 43.20 | 42.90 | 0 | 0 | 0 |
25/10/2010 |
42.80
|
360,200 | 42.90 | 43 | 42.80 | 0 | 0 | 0 |
22/10/2010 |
42.90
|
144,675 | 43.10 | 43.10 | 42.80 | 0 | 0 | 0 |
21/10/2010 |
42.90
|
290,300 | 42.70 | 43.10 | 42.70 | 2,000 | 0 | 0.0 |
20/10/2010 |
42.60
|
270,800 | 43 | 43.80 | 42.60 | 0 | 0 | 0 |
19/10/2010 |
43
|
401,800 | 43.30 | 43.30 | 42.80 | 0 | 0 | 0 |
18/10/2010 |
43.30
|
138,300 | 43.50 | 43.50 | 43.10 | 0 | 0 | 0 |
15/10/2010 |
43.50
|
242,736 | 43.70 | 43.80 | 43.40 | 0 | 0 | 0 |
14/10/2010 |
43.70
|
206,200 | 44.10 | 44.10 | 43.60 | 0 | 0 | 0 |
13/10/2010 |
44.10
|
579,675 | 44.10 | 44.10 | 43.90 | 16,000 | 0 | 0.3 |
12/10/2010 |
44.10
|
211,800 | 44.50 | 44.80 | 44.10 | 3,300 | 0 | 0.1 |
11/10/2010 |
44.50
|
224,400 | 45 | 45 | 44.50 | 0 | 0 | 0 |