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) |
17/12/2009 |
54.40
|
67,569 | 55.50 | 55.60 | 53.50 | 0 | 0 | 0 |
16/12/2009 |
55.40
|
66,611 | 55.70 | 56.60 | 54 | 0 | 0 | 0 |
15/12/2009 |
56
|
112,275 | 58.20 | 58.20 | 55 | 0 | 0 | 0 |
14/12/2009 |
57.80
|
140,253 | 56.40 | 57.80 | 55.50 | 0 | 0 | 0 |
11/12/2009 |
56
|
316,332 | 56.10 | 56.40 | 55.70 | 0 | 0 | 0 |
10/12/2009 |
56.10
|
95,689 | 56.60 | 56.70 | 55.10 | 0 | 0 | 0 |
09/12/2009 |
56.40
|
196,435 | 58.90 | 58.90 | 56 | 0 | 0 | 0 |
08/12/2009 |
58.70
|
169,191 | 57 | 58.80 | 56.50 | 0 | 0 | 0 |
07/12/2009 |
57.70
|
83,415 | 58.40 | 59.50 | 57.70 | 0 | 0 | 0 |
04/12/2009 |
58.60
|
131,800 | 59.40 | 59.50 | 57.50 | 0 | 0 | 0 |
03/12/2009 |
59.50
|
152,957 | 56.60 | 59.60 | 56.30 | 0 | 0 | 0 |
02/12/2009 |
56.40
|
175,445 | 58.20 | 58.30 | 56.40 | 0 | 0 | 0 |
01/12/2009 |
57
|
174,016 | 58.20 | 58.80 | 55.60 | 0 | 0 | 0 |
30/11/2009 |
58
|
180,263 | 58.90 | 59.30 | 57 | 0 | 0 | 0 |
27/11/2009 |
58.50
|
218,487 | 60.20 | 60.60 | 57.30 | 0 | 0 | 0 |
26/11/2009 |
60.20
|
215,401 | 59.40 | 60.50 | 58 | 0 | 0 | 0 |
25/11/2009 |
59.10
|
232,632 | 61.70 | 62.30 | 58.80 | 0 | 0 | 0 |
24/11/2009 |
61.70
|
374,758 | 64.70 | 64.80 | 61.50 | 0 | 0 | 0 |
23/11/2009 |
64.40
|
290,541 | 64.40 | 65.40 | 62.80 | 0 | 0 | 0 |
20/11/2009 |
64.40
|
255,224 | 65.60 | 66.50 | 64.20 | 0 | 0 | 0 |
19/11/2009 |
65.50
|
186,872 | 65.50 | 65.50 | 65.50 | 0 | 0 | 0 |
18/11/2009 |
65.60
|
132,095 | 66.20 | 66.20 | 64.70 | 0 | 0 | 0 |
17/11/2009 |
66.70
|
216,139 | 65.40 | 67.40 | 64.60 | 0 | 0 | 0 |
16/11/2009 |
65.50
|
367,532 | 66.90 | 67.30 | 65.50 | 0 | 0 | 0 |
13/11/2009 |
66.10
|
0 | 66.10 | 0 | 0 | 0 | 0 | 0 |
12/11/2009 |
66.10
|
200,735 | 66.10 | 66.10 | 66.10 | 0 | 0 | 0 |
11/11/2009 |
68.60
|
133,711 | 68.60 | 68.60 | 68.60 | 0 | 0 | 0 |
10/11/2009 |
69.30
|
180,123 | 69.50 | 70.50 | 69.30 | 0 | 0 | 0 |
09/11/2009 |
69.50
|
192,450 | 69.50 | 69.50 | 69.50 | 0 | 0 | 0 |
06/11/2009 |
71.90
|
386,072 | 72.10 | 72.10 | 71.90 | 0 | 0 | 0 |
05/11/2009 |
70.50
|
253,636 | 71.50 | 71.50 | 70.50 | 0 | 0 | 0 |
04/11/2009 |
70.60
|
216,780 | 70.60 | 70.60 | 70.60 | 0 | 0 | 0 |
03/11/2009 |
69.60
|
319,830 | 69.70 | 69.80 | 69.40 | 0 | 0 | 0 |
02/11/2009 |
70.10
|
368,778 | 72.80 | 73 | 70.10 | 0 | 0 | 0 |
30/10/2009 |
72.70
|
310,025 | 72.30 | 73.40 | 71.80 | 0 | 0 | 0 |
29/10/2009 |
72
|
290,940 | 72 | 72 | 72 | 0 | 0 | 0 |
28/10/2009 |
72.20
|
193,090 | 72.90 | 73.50 | 71.90 | 0 | 0 | 0 |
27/10/2009 |
72.90
|
238,280 | 72.70 | 74.10 | 71.80 | 0 | 0 | 0 |
26/10/2009 |
72.70
|
445,278 | 75 | 75.80 | 72.50 | 0 | 0 | 0 |
23/10/2009 |
75
|
291,278 | 76.50 | 77.40 | 74.40 | 0 | 0 | 0 |
22/10/2009 |
76.50
|
293,754 | 77.40 | 78.10 | 76.30 | 0 | 0 | 0 |
21/10/2009 |
77.30
|
405,950 | 75.40 | 77.30 | 75.40 | 0 | 0 | 0 |
20/10/2009 |
77
|
508,305 | 75.40 | 77 | 74.80 | 0 | 0 | 0 |
19/10/2009 |
72.40
|
18,100 | 71.90 | 72.90 | 71.90 | 0 | 0 | 0 |
16/10/2009 |
72.30
|
666,161 | 71.30 | 73.70 | 71.20 | 0 | 0 | 0 |
15/10/2009 |
71.20
|
794,825 | 69.50 | 72.10 | 69.10 | 0 | 0 | 0 |
14/10/2009 |
69.10
|
563,544 | 68.10 | 70 | 68.10 | 0 | 0 | 0 |
13/10/2009 |
68.20
|
468,333 | 67.60 | 68.20 | 67.60 | 0 | 0 | 0 |
12/10/2009 |
67
|
127,365 | 67.10 | 67.80 | 67 | 0 | 0 | 0 |
09/10/2009 |
66.20
|
363,080 | 66.50 | 66.70 | 66.20 | 0 | 0 | 0 |
08/10/2009 |
66.90
|
335,595 | 66.70 | 68 | 66.70 | 0 | 0 | 0 |
07/10/2009 |
67.10
|
382,735 | 66 | 68.40 | 65 | 0 | 0 | 0 |
06/10/2009 |
65
|
297,193 | 69 | 70.10 | 65 | 0 | 0 | 0 |
05/10/2009 |
69
|
280,309 | 68.50 | 69 | 68.10 | 0 | 0 | 0 |
02/10/2009 |
68
|
402,162 | 68.20 | 69.20 | 67.40 | 0 | 0 | 0 |
01/10/2009 |
68.50
|
381,540 | 66.90 | 67.70 | 66.90 | 0 | 0 | 0 |
30/09/2009 |
66.70
|
851,024 | 65.90 | 68.30 | 65.30 | 0 | 0 | 0 |
29/09/2009 |
65.90
|
386,940 | 67.70 | 67.70 | 65.70 | 0 | 0 | 0 |
28/09/2009 |
67.30
|
414,410 | 67.30 | 68.80 | 67.10 | 0 | 0 | 0 |
25/09/2009 |
67.60
|
260,832 | 66.30 | 67.60 | 66 | 0 | 0 | 0 |
24/09/2009 |
66.20
|
332,843 | 67.10 | 67.30 | 65.50 | 0 | 0 | 0 |
23/09/2009 |
67
|
427,615 | 66 | 67.50 | 65.60 | 0 | 0 | 0 |
22/09/2009 |
66.20
|
563,444 | 66 | 67.40 | 65.90 | 0 | 0 | 0 |
21/09/2009 |
66
|
355,713 | 64.40 | 66.20 | 63.80 | 0 | 0 | 0 |
18/09/2009 |
64.60
|
260,916 | 64.40 | 65.80 | 63.60 | 0 | 0 | 0 |
17/09/2009 |
64.60
|
256,899 | 63.50 | 66.10 | 63.50 | 0 | 0 | 0 |
16/09/2009 |
63.60
|
255,703 | 64.50 | 65.20 | 63.10 | 0 | 0 | 0 |
15/09/2009 |
64.20
|
559,030 | 61.80 | 64.50 | 61.60 | 0 | 0 | 0 |
14/09/2009 |
62
|
184,621 | 63.40 | 63.50 | 61.50 | 0 | 0 | 0 |
11/09/2009 |
63.10
|
175,757 | 63 | 64.70 | 61.50 | 0 | 0 | 0 |
10/09/2009 |
63
|
135,620 | 62.90 | 63 | 62.20 | 0 | 0 | 0 |
09/09/2009 |
62.40
|
125,578 | 64.70 | 64.70 | 62 | 0 | 0 | 0 |
08/09/2009 |
64.70
|
151,076 | 64.20 | 64.70 | 62.50 | 0 | 0 | 0 |
07/09/2009 |
64.10
|
108,560 | 64.20 | 64.20 | 61.60 | 0 | 0 | 0 |
04/09/2009 |
64.20
|
212,727 | 65.70 | 66.10 | 64.20 | 0 | 0 | 0 |
03/09/2009 |
65.80
|
1,301,689 | 66.30 | 67.70 | 65.20 | 0 | 0 | 0 |
01/09/2009 |
66.10
|
435,572 | 66.10 | 66.70 | 65 | 0 | 0 | 0 |
31/08/2009 |
66.20
|
603,834 | 65.50 | 66.80 | 64.10 | 0 | 0 | 0 |
28/08/2009 |
65.50
|
343,971 | 66.10 | 66.10 | 63.90 | 0 | 0 | 0 |
27/08/2009 |
66.10
|
368,112 | 67.70 | 68 | 65 | 0 | 0 | 0 |
26/08/2009 |
67.70
|
273,658 | 70.40 | 70.40 | 66.90 | 0 | 0 | 0 |
25/08/2009 |
70.40
|
173,016 | 74 | 74.20 | 70.30 | 0 | 0 | 0 |
24/08/2009 |
74.20
|
236,408 | 77.30 | 77.30 | 72.50 | 0 | 0 | 0 |
21/08/2009 |
76.30
|
178,494 | 79.40 | 79.50 | 75.60 | 0 | 0 | 0 |
20/08/2009 |
79.50
|
213,975 | 82.20 | 82.20 | 78.30 | 0 | 0 | 0 |
19/08/2009 |
82.10
|
151,433 | 85.90 | 86.90 | 81.10 | 0 | 0 | 0 |
18/08/2009 |
85.80
|
182,103 | 90.20 | 90.30 | 85.30 | 0 | 0 | 0 |
17/08/2009 |
90.10
|
154,376 | 96.30 | 100.60 | 90.10 | 0 | 0 | 0 |
14/08/2009 |
96.50
|
150,422 | 96.40 | 96.60 | 95.60 | 0 | 0 | 0 |
13/08/2009 |
96.40
|
146,629 | 91.30 | 96.40 | 90.80 | 0 | 0 | 0 |
12/08/2009 |
91.40
|
155,770 | 92 | 92.10 | 90.90 | 0 | 0 | 0 |
11/08/2009 |
92.60
|
118,331 | 87.70 | 92.60 | 87.20 | 0 | 0 | 0 |
10/08/2009 |
87.90
|
333,899 | 83.50 | 88.70 | 83.50 | 0 | 0 | 0 |
07/08/2009 |
84
|
110,448 | 80.60 | 84 | 79.30 | 0 | 0 | 0 |
06/08/2009 |
81.20
|
118,485 | 82.70 | 83.80 | 80.80 | 0 | 0 | 0 |
05/08/2009 |
82.80
|
123,055 | 78.70 | 82.80 | 78.70 | 0 | 0 | 0 |
04/08/2009 |
79.40
|
128,356 | 80.30 | 80.70 | 79.20 | 0 | 0 | 0 |
03/08/2009 |
79.60
|
78,614 | 76.10 | 80.30 | 73.60 | 0 | 0 | 0 |
31/07/2009 |
76.10
|
91,280 | 79.30 | 82.40 | 75.40 | 0 | 0 | 0 |
30/07/2009 |
79
|
129,328 | 79.80 | 79.80 | 77.90 | 0 | 0 | 0 |