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) |
19/05/2010 |
50
|
375,496 | 51.20 | 51.30 | 49.70 | 16,825 | 0 | 0.4 |
18/05/2010 |
54.60
|
257,345 | 51.30 | 54.60 | 51.20 | 14,259 | 390 | 0.4 |
17/05/2010 |
51.20
|
250,128 | 52.20 | 52.60 | 51.10 | 0 | 0 | 0 |
14/05/2010 |
52.20
|
812,800 | 53.10 | 54.50 | 52.20 | 20,000 | 0 | 0.5 |
13/05/2010 |
53.20
|
786,894 | 52.80 | 53.30 | 51.50 | 0 | 0 | 0 |
12/05/2010 |
53
|
748,242 | 55.30 | 55.40 | 52.70 | 30,200 | 0 | 0.6 |
11/05/2010 |
55.30
|
863,841 | 55.60 | 56.10 | 55 | 4,850 | 0 | 0.1 |
10/05/2010 |
55.60
|
839,372 | 54.20 | 56.10 | 54.20 | 6,110 | 0 | 0.1 |
07/05/2010 |
54.20
|
981,727 | 53.90 | 54.60 | 53.90 | 0 | 0 | 0 |
06/05/2010 |
52.70
|
1,082,528 | 50.50 | 52.70 | 50.20 | 0 | 0 | 0 |
05/05/2010 |
50.30
|
907,172 | 50.10 | 50.90 | 49.90 | 0 | 400 | -0.0 |
04/05/2010 |
49.80
|
800,030 | 47.90 | 49.80 | 47.80 | 1,100 | 1,100 | 0 |
29/04/2010 |
47.10
|
893,677 | 45.40 | 47.50 | 45.40 | 5,000 | 1,000 | 0.2 |
28/04/2010 |
45.40
|
945,232 | 44.60 | 45.80 | 44.10 | 0 | 0 | 0 |
27/04/2010 |
44.50
|
526,209 | 46.40 | 46.40 | 44.40 | 0 | 0 | 0 |
26/04/2010 |
46.70
|
377,546 | 46.80 | 47.40 | 46.70 | 0 | 1,000 | -0.0 |
22/04/2010 |
46.70
|
290,045 | 47.80 | 47.80 | 46.50 | 0 | 0 | 0 |
21/04/2010 |
47.30
|
472,937 | 46.50 | 47.50 | 46.20 | 1,000 | 0 | 0.0 |
20/04/2010 |
46.30
|
413,989 | 45 | 46.50 | 45 | 0 | 5,000 | -0.1 |
19/04/2010 |
44.70
|
2,300,283 | 44.10 | 44.80 | 44.10 | 0 | 0 | 0 |
16/04/2010 |
44.10
|
555,169 | 42.70 | 44.40 | 42.70 | 22,500 | 10,500 | 0.3 |
15/04/2010 |
42.60
|
614,739 | 42.20 | 42.80 | 42.20 | 4,000 | 10,000 | -0.1 |
14/04/2010 |
42.20
|
356,082 | 41.50 | 42.20 | 41.30 | 9,500 | 10,200 | -0.0 |
13/04/2010 |
41.40
|
4,552,873 | 42.60 | 43.70 | 41.40 | 2,400 | 0 | 0.1 |
12/04/2010 |
42.50
|
635,323 | 42.30 | 42.50 | 42.20 | 0 | 0 | 0 |
09/04/2010 |
41.80
|
195,369 | 41.50 | 41.90 | 41.40 | 0 | 0 | 0 |
08/04/2010 |
41.50
|
1,126,908 | 42.50 | 42.90 | 41.50 | 0 | 0 | 0 |
07/04/2010 |
44.60
|
817,261 | 46.10 | 46.20 | 44.50 | 2,000 | 1,300 | 0.0 |
06/04/2010 |
45.90
|
507,930 | 44.90 | 46.20 | 44.70 | 5,000 | 0 | 0.1 |
05/04/2010 |
44.90
|
195,689 | 44.30 | 45.10 | 44.20 | 11,200 | 0 | 0.3 |
02/04/2010 |
44.30
|
222,627 | 45.70 | 45.70 | 44.30 | 0 | 0 | 0 |
01/04/2010 |
45.60
|
329,526 | 45.10 | 45.90 | 44.50 | 0 | 0 | 0 |
31/03/2010 |
44.90
|
472,952 | 46.20 | 46.20 | 44.70 | 0 | 0 | 0 |
30/03/2010 |
46
|
521,440 | 46.10 | 46.30 | 46 | 6,800 | 0 | 0.2 |
29/03/2010 |
46
|
503,427 | 44.30 | 46 | 44.20 | 1,000 | 0 | 0.0 |
26/03/2010 |
44
|
391,098 | 44 | 44.20 | 43.90 | 0 | 0 | 0 |
25/03/2010 |
44
|
384,391 | 45.60 | 45.60 | 44 | 0 | 0 | 0 |
24/03/2010 |
46.10
|
338,651 | 45.90 | 46.40 | 45.80 | 0 | 0 | 0 |
23/03/2010 |
46
|
273,728 | 45.40 | 46 | 45.30 | 0 | 0 | 0 |
22/03/2010 |
45.40
|
373,154 | 43.80 | 45.40 | 43.70 | 1,100 | 0 | 0.0 |
19/03/2010 |
43.80
|
558,590 | 44.50 | 46.10 | 43.80 | 0 | 0 | 0 |
18/03/2010 |
44.50
|
320,808 | 44.50 | 45.80 | 44.50 | 0 | 0 | 0 |
17/03/2010 |
44.30
|
341,031 | 44.40 | 44.60 | 44.10 | 0 | 0 | 0 |
16/03/2010 |
44.30
|
238,136 | 43.80 | 44.30 | 43.70 | 0 | 0 | 0 |
15/03/2010 |
43
|
930,224 | 43.50 | 43.50 | 42.90 | 0 | 0 | 0 |
12/03/2010 |
43.10
|
307,175 | 42.90 | 43.30 | 42.80 | 0 | 0 | 0 |
11/03/2010 |
43
|
542,798 | 44 | 44.30 | 42.70 | 100,000 | 0 | 3.6 |
10/03/2010 |
44
|
193,190 | 45.60 | 45.70 | 43.90 | 400 | 0 | 0.0 |
09/03/2010 |
45.50
|
208,024 | 46.10 | 46.60 | 45.50 | 3,000 | 0 | 0.1 |
08/03/2010 |
46.10
|
735,608 | 46.80 | 46.80 | 45.90 | 0 | 0 | 0 |
05/03/2010 |
46.80
|
152,110 | 45.60 | 46.90 | 45.20 | 5,000 | 0 | 0.0 |
04/03/2010 |
45.20
|
186,905 | 47.30 | 47.30 | 44.90 | 10,000 | 0 | 0.4 |
03/03/2010 |
47.30
|
349,971 | 47.20 | 47.70 | 47.10 | 0 | 0 | 0 |
02/03/2010 |
47.20
|
316,110 | 46.80 | 47.20 | 46.80 | 0 | 0 | 0 |
01/03/2010 |
46.80
|
372,680 | 47 | 47.40 | 46.70 | 4,000 | 0 | 0.1 |
26/02/2010 |
46.70
|
359,939 | 48.80 | 48.90 | 46.70 | 5,000 | 0 | 0.2 |
25/02/2010 |
48.60
|
382,613 | 50.10 | 50.40 | 48.50 | 5,000 | 0 | 0.2 |
24/02/2010 |
50.60
|
330,065 | 51.70 | 52.20 | 50.50 | 5,000 | 0 | 0.2 |
23/02/2010 |
51.70
|
1,243,707 | 54 | 54.40 | 51.70 | 0 | 0 | 0 |
22/02/2010 |
53.90
|
196,705 | 51.60 | 54.30 | 51.60 | 0 | 0 | 0 |
12/02/2010 |
51.60
|
97,427 | 51.10 | 51.60 | 51.10 | 0 | 0 | 0 |
11/02/2010 |
51
|
265,780 | 50.70 | 51.20 | 50.60 | 0 | 0 | 0 |
10/02/2010 |
50.70
|
192,880 | 50.70 | 50.90 | 50.70 | 0 | 0 | 0 |
09/02/2010 |
50.70
|
271,190 | 50.30 | 50.80 | 50.30 | 0 | 0 | 0 |
08/02/2010 |
50.30
|
327,442 | 52.70 | 52.70 | 50.20 | 0 | 0 | 0 |
05/02/2010 |
52.70
|
217,600 | 52.70 | 53.10 | 52.30 | 4,500 | 0 | 0.2 |
04/02/2010 |
52.70
|
154,255 | 52.30 | 52.80 | 52.10 | 0 | 0 | 0 |
03/02/2010 |
52.20
|
439,056 | 52.70 | 53.10 | 52.20 | 0 | 0 | 0 |
02/02/2010 |
52.70
|
244,230 | 53.20 | 53.20 | 52.10 | 0 | 0 | 0 |
01/02/2010 |
52.80
|
292,958 | 52.70 | 53.50 | 52.10 | 0 | 0 | 0 |
29/01/2010 |
52.40
|
178,733 | 51.90 | 52.80 | 51.90 | 4,000 | 0 | 0.1 |
28/01/2010 |
51.90
|
145,340 | 52.40 | 52.80 | 51.80 | 7,400 | 0 | 0.3 |
27/01/2010 |
52.50
|
233,677 | 52.50 | 52.70 | 52 | 6,000 | 0 | 0.2 |
26/01/2010 |
52.50
|
219,635 | 52.10 | 52.90 | 52 | 875 | 0 | 0.0 |
25/01/2010 |
51.90
|
192,500 | 52 | 52.80 | 51.40 | 0 | 0 | 0 |
22/01/2010 |
51.90
|
228,650 | 51.40 | 52.70 | 51.20 | 11,000 | 0 | 0.4 |
21/01/2010 |
51.20
|
188,675 | 52.60 | 52.60 | 51.20 | 800 | 0 | 0.0 |
20/01/2010 |
52.50
|
328,390 | 53.80 | 53.90 | 52.50 | 8,000 | 0 | 0.3 |
19/01/2010 |
53.10
|
329,610 | 52.70 | 53.60 | 52.50 | 0 | 0 | 0 |
18/01/2010 |
52.80
|
253,287 | 53.80 | 53.90 | 52.30 | 0 | 0 | 0 |
15/01/2010 |
53.90
|
701,553 | 53.30 | 54.10 | 52.80 | 0 | 100 | -0.0 |
14/01/2010 |
52.80
|
418,139 | 52.60 | 53.40 | 52 | 0 | 2,000 | -0.0 |
13/01/2010 |
52.60
|
305,047 | 51.40 | 53 | 51.10 | 0 | 0 | 0 |
12/01/2010 |
51.50
|
163,900 | 51.80 | 52.10 | 51 | 0 | 0 | 0 |
11/01/2010 |
51.80
|
246,457 | 51.90 | 52.90 | 51.40 | 600 | 0 | 0.0 |
08/01/2010 |
51.80
|
239,604 | 53 | 53.30 | 51.60 | 0 | 0 | 0 |
07/01/2010 |
53.30
|
276,981 | 54.30 | 54.80 | 53.20 | 5,000 | 0 | 0.2 |
06/01/2010 |
54.20
|
359,340 | 54.40 | 54.60 | 52.90 | 1,375 | 0 | 0.0 |
05/01/2010 |
54.30
|
359,304 | 54.80 | 55.20 | 54.10 | 0 | 0 | 0 |
04/01/2010 |
54.80
|
306,845 | 53.80 | 54.90 | 53.30 | 0 | 0 | 0 |
31/12/2009 |
53.80
|
233,610 | 51.90 | 53.80 | 51.30 | 0 | 0 | 0 |
30/12/2009 |
51.60
|
216,102 | 50.90 | 52.60 | 50.50 | 0 | 0 | 0 |
29/12/2009 |
50.90
|
251,892 | 52.40 | 52.50 | 49.80 | 0 | 0 | 0 |
28/12/2009 |
52.80
|
470,404 | 52.60 | 52.80 | 51.30 | 0 | 0 | 0 |
25/12/2009 |
52.80
|
255,376 | 51.90 | 53.70 | 51.90 | 0 | 0 | 0 |
24/12/2009 |
52.10
|
288,330 | 53.20 | 54 | 52.10 | 0 | 0 | 0 |
23/12/2009 |
53.30
|
146,616 | 54.40 | 54.40 | 53 | 0 | 0 | 0 |
22/12/2009 |
54.50
|
217,615 | 54.70 | 55.80 | 52.80 | 0 | 0 | 0 |
21/12/2009 |
54.70
|
147,690 | 55.10 | 55.70 | 53.10 | 0 | 0 | 0 |
18/12/2009 |
55
|
103,648 | 54.80 | 55 | 52.40 | 0 | 0 | 0 |