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) |
08/10/2010 |
45
|
281,075 | 45.50 | 45.50 | 44.90 | 0 | 0 | 0 |
07/10/2010 |
45.50
|
533,300 | 45.50 | 45.80 | 45.50 | 0 | 0 | 0 |
06/10/2010 |
45.50
|
220,600 | 45.90 | 45.90 | 45.30 | 3,100 | 0 | 0.1 |
05/10/2010 |
45.80
|
401,809 | 45.20 | 45.80 | 45.10 | 0 | 0 | 0 |
04/10/2010 |
45.10
|
404,256 | 45.60 | 45.70 | 45.10 | 5,900 | 0 | 0.1 |
01/10/2010 |
45.50
|
252,275 | 45.70 | 45.70 | 45.50 | 0 | 0 | 0 |
30/09/2010 |
45.70
|
291,900 | 46.70 | 46.90 | 45.60 | 0 | 0 | 0 |
29/09/2010 |
46.60
|
643,652 | 47.10 | 47.30 | 46.60 | 1,400 | 0 | 0.0 |
28/09/2010 |
47.10
|
561,500 | 47 | 47.20 | 47 | 14,000 | 0 | 0.3 |
27/09/2010 |
47
|
320,728 | 47.20 | 47.50 | 46.90 | 5,000 | 0 | 0.1 |
24/09/2010 |
47.20
|
264,335 | 47.20 | 47.70 | 47.20 | 0 | 0 | 0 |
23/09/2010 |
47.20
|
781,700 | 46.70 | 47.30 | 46.70 | 6,800 | 0 | 0.1 |
22/09/2010 |
46.70
|
525,675 | 47.80 | 47.90 | 46.60 | 2,900 | 0 | 0.1 |
21/09/2010 |
47.70
|
380,800 | 48.40 | 48.50 | 47.50 | 2,000 | 0 | 0.0 |
20/09/2010 |
48.30
|
533,000 | 48.60 | 48.90 | 48.30 | 6,800 | 0 | 0.1 |
17/09/2010 |
48.50
|
887,295 | 48.20 | 48.60 | 48.20 | 0 | 0 | 0 |
16/09/2010 |
48.30
|
374,800 | 48.30 | 48.40 | 48.20 | 13,700 | 0 | 0.3 |
15/09/2010 |
48
|
415,075 | 47.50 | 48 | 47.20 | 18,000 | 0 | 0.4 |
14/09/2010 |
47.50
|
408,845 | 47.20 | 47.50 | 47.10 | 1,700 | 0 | 0.0 |
13/09/2010 |
47.20
|
235,460 | 47.50 | 47.60 | 47 | 12,800 | 0 | 0.2 |
10/09/2010 |
47.50
|
487,265 | 48.10 | 48.10 | 47.40 | 20,000 | 0 | 0.4 |
09/09/2010 |
47.90
|
690,400 | 47.70 | 48 | 47.30 | 9,200 | 0 | 0.2 |
08/09/2010 |
47.70
|
425,857 | 48 | 48.20 | 47.70 | 0 | 0 | 0 |
07/09/2010 |
48
|
398,838 | 49.30 | 49.40 | 48 | 0 | 0 | 0 |
06/09/2010 |
49.30
|
444,920 | 49 | 49.50 | 49 | 0 | 0 | 0 |
01/09/2010 |
49
|
655,260 | 49.30 | 50 | 48.90 | 0 | 0 | 0 |
31/08/2010 |
49.30
|
722,680 | 48.60 | 49.80 | 48.60 | 600 | 0 | 0.0 |
30/08/2010 |
48.60
|
601,510 | 46.20 | 48.80 | 46.10 | 20,000 | 0 | 0.4 |
27/08/2010 |
46.10
|
419,400 | 46.20 | 46.60 | 45.10 | 4,400 | 0 | 0.1 |
26/08/2010 |
46.20
|
402,410 | 45.70 | 46.20 | 44.90 | 0 | 0 | 0 |
25/08/2010 |
45.70
|
779,335 | 46.30 | 46.40 | 44 | 18,400 | 0 | 0.3 |
24/08/2010 |
46.30
|
617,760 | 47.90 | 48.10 | 46.30 | 10,000 | 0 | 0.2 |
23/08/2010 |
47.90
|
265,049 | 49 | 49.10 | 47.90 | 0 | 0 | 0 |
20/08/2010 |
48.60
|
444,685 | 47.80 | 48.70 | 47.80 | 0 | 0 | 0 |
19/08/2010 |
48.20
|
264,975 | 48.90 | 49 | 47.90 | 0 | 0 | 0 |
18/08/2010 |
48.90
|
6,376,700 | 48.80 | 49.30 | 48.70 | 0 | 0 | 0 |
17/08/2010 |
48.80
|
335,930 | 50.60 | 50.70 | 48.70 | 0 | 900 | -0.0 |
16/08/2010 |
50.60
|
652,935 | 48.90 | 50.80 | 48.80 | 0 | 0 | 0 |
13/08/2010 |
48.90
|
626,410 | 48.10 | 49 | 48 | 0 | 0 | 0 |
12/08/2010 |
48.10
|
567,267 | 49.40 | 49.40 | 48.10 | 10,000 | 0 | 0.2 |
11/08/2010 |
49.40
|
515,457 | 48.60 | 49.50 | 48.50 | 200 | 0 | 0.0 |
10/08/2010 |
48.60
|
921,470 | 49.40 | 49.80 | 48.60 | 0 | 0 | 0 |
09/08/2010 |
49.40
|
638,100 | 49.30 | 49.50 | 48.30 | 0 | 0 | 0 |
06/08/2010 |
50.50
|
370,620 | 51.20 | 51.20 | 49.40 | 0 | 0 | 0 |
05/08/2010 |
51.20
|
929,988 | 50.50 | 51.30 | 50.10 | 900 | 0 | 0.0 |
04/08/2010 |
50.50
|
642,141 | 51.70 | 52.50 | 49.90 | 3,300 | 0 | 0.1 |
03/08/2010 |
51.70
|
589,557 | 51.80 | 52.20 | 51.60 | 0 | 0 | 0 |
02/08/2010 |
51.80
|
511,900 | 52.50 | 53.60 | 51.70 | 0 | 0 | 0 |
30/07/2010 |
52.50
|
747,552 | 52.60 | 53.10 | 52.40 | 0 | 0 | 0 |
29/07/2010 |
52.60
|
575,640 | 52.20 | 53.30 | 51.50 | 0 | 0 | 0 |
28/07/2010 |
52.10
|
777,580 | 53.10 | 53.10 | 51.70 | 0 | 0 | 0 |
27/07/2010 |
53
|
796,275 | 54.30 | 54.40 | 53 | 0 | 0 | 0 |
26/07/2010 |
54.30
|
740,700 | 54.80 | 55.70 | 54.20 | 0 | 0 | 0 |
23/07/2010 |
54.80
|
846,110 | 54.70 | 55.40 | 54.40 | 10,000 | 0 | 0.3 |
22/07/2010 |
54.90
|
1,026,470 | 55.50 | 55.50 | 54 | 8,300 | 0 | 0.2 |
21/07/2010 |
55.50
|
1,044,370 | 56.90 | 57.20 | 55.50 | 10,000 | 0 | 0.3 |
20/07/2010 |
56.90
|
1,302,950 | 58.50 | 58.80 | 56.80 | 0 | 0 | 0 |
19/07/2010 |
58.40
|
2,307,285 | 60.40 | 61 | 58.40 | 0 | 0 | 0 |
16/07/2010 |
60.10
|
2,021,174 | 60.40 | 60.50 | 59.10 | 12,835 | 0 | 0.2 |
15/07/2010 |
60.30
|
1,329,005 | 58.60 | 62.30 | 57.70 | 1,016 | 0 | 0.0 |
14/07/2010 |
58.60
|
2,085,666 | 57.90 | 60.50 | 57.30 | 1,270 | 0 | 0.0 |
13/07/2010 |
57.90
|
1,383,270 | 55.60 | 59.60 | 55.60 | 5,050 | 0 | 0.2 |
12/07/2010 |
55.60
|
1,389,362 | 56.10 | 57.70 | 54.90 | 0 | 0 | 0 |
09/07/2010 |
56
|
864,919 | 55.60 | 56.90 | 54.80 | 2,000 | 0 | 0.0 |
08/07/2010 |
55.50
|
1,293,935 | 56.90 | 57.50 | 54.70 | 0 | 2,820 | -0.1 |
07/07/2010 |
56.80
|
1,551,920 | 57 | 58.20 | 56.70 | 900 | 0 | 0.0 |
06/07/2010 |
56.90
|
2,478,406 | 54.60 | 57 | 54.60 | 19,000 | 0 | 0.5 |
05/07/2010 |
54.50
|
1,649,702 | 52.30 | 55 | 52.30 | 1,000 | 141,840 | -2.0 |
02/07/2010 |
52.20
|
2,679,791 | 49.80 | 53 | 49.80 | 0 | 92,250 | -1.3 |
01/07/2010 |
49.80
|
682,218 | 48.40 | 49.80 | 48.40 | 2,000 | 0 | 0.0 |
30/06/2010 |
48.50
|
566,440 | 47.90 | 48.70 | 47.30 | 0 | 0 | 0 |
29/06/2010 |
47.90
|
775,028 | 47.80 | 48.50 | 47.40 | 3,000 | 0 | 0.1 |
28/06/2010 |
47.80
|
715,215 | 47.10 | 48 | 47.10 | 0 | 0 | 0 |
25/06/2010 |
47.10
|
674,276 | 47.30 | 47.40 | 46.50 | 0 | 37,319 | -0.4 |
24/06/2010 |
47
|
567,949 | 46.80 | 47.20 | 46.30 | 3,414 | 10,712 | -0.0 |
23/06/2010 |
46.40
|
252,804 | 46.60 | 46.70 | 46.20 | 2,700 | 2,320 | 0.0 |
22/06/2010 |
46.60
|
939,193 | 46 | 46.60 | 45.40 | 3,000 | 0 | 0.1 |
21/06/2010 |
46
|
362,120 | 46.10 | 46.80 | 45.90 | 5,290 | 0 | 0.1 |
18/06/2010 |
46.10
|
420,210 | 46.10 | 46.40 | 46.10 | 7,085 | 0 | 0.2 |
17/06/2010 |
46
|
278,933 | 45.20 | 46 | 45 | 0 | 0 | 0 |
16/06/2010 |
45.10
|
239,489 | 45.80 | 45.80 | 44.70 | 5,204 | 0 | 0.1 |
15/06/2010 |
45.60
|
475,558 | 46 | 46.40 | 45.60 | 0 | 0 | 0 |
14/06/2010 |
45.80
|
427,918 | 45.70 | 45.80 | 45.30 | 8,000 | 0 | 0.2 |
11/06/2010 |
45.70
|
372,889 | 44.60 | 45.70 | 44.60 | 7,059 | 0 | 0.2 |
10/06/2010 |
44.60
|
206,482 | 44.90 | 45 | 44.40 | 8,000 | 0 | 0.2 |
09/06/2010 |
44.70
|
289,221 | 44.50 | 45.60 | 44.50 | 0 | 0 | 0 |
08/06/2010 |
44.50
|
258,318 | 45.70 | 45.70 | 43.90 | 0 | 0 | 0 |
07/06/2010 |
45.60
|
197,150 | 46.70 | 46.90 | 45.60 | 0 | 0 | 0 |
04/06/2010 |
46.70
|
192,240 | 46.20 | 46.70 | 45.30 | 14,850 | 0 | 0.4 |
03/06/2010 |
46.20
|
239,174 | 48.20 | 48.70 | 45.80 | 3,600 | 0 | 0.1 |
02/06/2010 |
48.40
|
243,008 | 49.40 | 49.40 | 48.30 | 0 | 0 | 0 |
01/06/2010 |
49
|
360,828 | 48.70 | 49.40 | 48.60 | 2,000 | 0 | 0.0 |
31/05/2010 |
49
|
202,830 | 49 | 49.70 | 48.80 | 7,000 | 0 | 0.2 |
28/05/2010 |
49
|
477,066 | 48.60 | 49.20 | 48.60 | 13,110 | 0 | 0.3 |
27/05/2010 |
49
|
284,006 | 48.90 | 49.10 | 48.50 | 500 | 0 | 0.0 |
26/05/2010 |
48.90
|
282,218 | 48.20 | 48.90 | 47.90 | 12,110 | 0 | 0.3 |
25/05/2010 |
48.30
|
481,861 | 49.10 | 49.50 | 48.30 | 4,000 | 0 | 0.1 |
24/05/2010 |
49
|
7,586,179 | 48.50 | 49.60 | 48.10 | 0 | 0 | 0 |
21/05/2010 |
48.50
|
418,015 | 50.50 | 50.70 | 48 | 6,000 | 0 | 0.2 |
20/05/2010 |
50.50
|
343,872 | 50.10 | 50.80 | 50 | 8,450 | 0 | 0.2 |