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) |
05/03/2007 |
435.60
|
3,416,000 | 435.60 | 435.60 | 435.60 | 73,700 | 58,400 | -0.0 |
02/03/2007 |
418.90
|
3,134,200 | 418.90 | 418.90 | 418.90 | 37,000 | 31,300 | -0.0 |
01/03/2007 |
424.70
|
3,538,100 | 424.70 | 424.70 | 424.70 | 15,000 | 16,000 | 0.0 |
28/02/2007 |
433.80
|
0 | 433.80 | 433.80 | 433.80 | 41,900 | 52,400 | -0.0 |
13/02/2007 |
354.60
|
3,024,400 | 354.60 | 354.60 | 354.60 | 20,600 | 10,200 | 0.0 |
12/02/2007 |
346.90
|
2,237,300 | 346.90 | 346.90 | 346.90 | 27,300 | 9,500 | 0.0 |
09/02/2007 |
340.20
|
0 | 340.20 | 340.20 | 340.20 | 482,300 | 17,600 | 0.0 |
08/02/2007 |
340.20
|
3,141,900 | 340.20 | 340.20 | 340.20 | 389,800 | 22,800 | 0.0 |
07/02/2007 |
342.60
|
0 | 342.60 | 342.60 | 342.60 | 191,900 | 57,000 | 0.0 |
06/02/2007 |
344.30
|
0 | 344.30 | 344.30 | 344.30 | 37,500 | 16,200 | 0.0 |
05/02/2007 |
344.30
|
3,421,700 | 344.30 | 344.30 | 344.30 | 28,700 | 32,000 | 0.0 |
02/02/2007 |
346.70
|
2,693,800 | 346.70 | 346.70 | 346.70 | 123,500 | 3,400 | 0.0 |
01/02/2007 |
347.40
|
3,032,800 | 347.40 | 347.40 | 347.40 | 126,600 | 8,700 | 0.0 |
31/01/2007 |
348.50
|
3,719,500 | 348.50 | 348.50 | 348.50 | 624,600 | 19,300 | 0.1 |
30/01/2007 |
337.30
|
3,489,600 | 337.30 | 337.30 | 337.30 | 816,700 | 3,600 | 0.1 |
29/01/2007 |
324.20
|
2,206,400 | 324.20 | 324.20 | 324.20 | 232,600 | 800 | 0.0 |
26/01/2007 |
317.60
|
1,848,900 | 317.60 | 317.60 | 317.60 | 4,000 | 11,500 | -0.0 |
25/01/2007 |
316.60
|
2,062,800 | 316.60 | 316.60 | 316.60 | 107,200 | 1,500 | 0.0 |
24/01/2007 |
326.20
|
2,774,590 | 326.20 | 326.20 | 326.20 | 0 | 0 | 0 |
23/01/2007 |
324.80
|
2,704,600 | 324.80 | 324.80 | 324.80 | 96,400 | 53,400 | 0.0 |
22/01/2007 |
318.90
|
3,511,400 | 318.90 | 318.90 | 318.90 | 196,800 | 43,400 | 0.0 |
19/01/2007 |
321.60
|
2,905,900 | 321.60 | 321.60 | 321.60 | 52,000 | 16,600 | 0.0 |
18/01/2007 |
315.90
|
3,841,100 | 315.90 | 315.90 | 315.90 | 385,400 | 101,900 | 0.0 |
17/01/2007 |
311.20
|
3,179,200 | 311.20 | 311.20 | 311.20 | 0 | 0 | 0 |
16/01/2007 |
322.80
|
3,430,100 | 322.80 | 322.80 | 322.80 | 22,600 | 57,700 | -0.0 |
15/01/2007 |
323.20
|
3,182,100 | 323.20 | 323.20 | 323.20 | 5,500 | 96,000 | -0.0 |
12/01/2007 |
309.30
|
3,316,300 | 309.30 | 309.30 | 309.30 | 255,100 | 42,800 | 0.0 |
11/01/2007 |
301
|
5,487,620 | 301 | 301 | 301 | 0 | 0 | 0 |
10/01/2007 |
291.20
|
3,633,000 | 291.20 | 291.20 | 291.20 | 402,200 | 300 | 0.0 |
09/01/2007 |
279.10
|
4,030,050 | 279.10 | 279.10 | 279.10 | 448,050 | 2,000 | 0.0 |
08/01/2007 |
266.60
|
2,902,600 | 266.60 | 266.60 | 266.60 | 510,300 | 2,700 | 0.0 |
05/01/2007 |
265.60
|
3,133,600 | 265.60 | 265.60 | 265.60 | 910,900 | 3,800 | 0.0 |
04/01/2007 |
258.10
|
2,235,860 | 258.10 | 258.10 | 258.10 | 408,600 | 0 | 0.0 |
03/01/2007 |
246.30
|
1,590,800 | 246.30 | 246.30 | 246.30 | 29,800 | 0 | 0.0 |
02/01/2007 |
241.90
|
1,400,400 | 241.90 | 241.90 | 241.90 | 12,200 | 3,000 | 0.0 |
29/12/2006 |
242.80
|
1,632,100 | 242.80 | 242.80 | 242.80 | 0 | 0 | 0 |
28/12/2006 |
243.40
|
2,013,260 | 243.40 | 243.40 | 243.40 | 0 | 0 | 0 |
27/12/2006 |
241.50
|
1,439,000 | 241.50 | 241.50 | 241.50 | 0 | 0 | 0 |
26/12/2006 |
237
|
1,104,000 | 237 | 237 | 237 | 0 | 0 | 0 |
25/12/2006 |
232.50
|
1,279,400 | 232.50 | 232.50 | 232.50 | 0 | 0 | 0 |
22/12/2006 |
236.70
|
629,400 | 236.70 | 236.70 | 236.70 | 0 | 0 | 0 |
21/12/2006 |
251.10
|
1,839,800 | 251.10 | 251.10 | 251.10 | 0 | 0 | 0 |
20/12/2006 |
258.80
|
2,185,000 | 258.80 | 258.80 | 258.80 | 0 | 0 | 0 |
19/12/2006 |
257.40
|
2,207,200 | 257.40 | 257.40 | 257.40 | 0 | 0 | 0 |
18/12/2006 |
252.60
|
1,535,600 | 252.60 | 252.60 | 252.60 | 0 | 0 | 0 |
15/12/2006 |
245.40
|
1,755,200 | 245.40 | 245.40 | 245.40 | 0 | 0 | 0 |
14/12/2006 |
240.20
|
1,372,800 | 240.20 | 240.20 | 240.20 | 0 | 0 | 0 |
13/12/2006 |
232.30
|
1,001,700 | 232.30 | 232.30 | 232.30 | 0 | 0 | 0 |
12/12/2006 |
228.30
|
1,018,800 | 228.30 | 228.30 | 228.30 | 0 | 0 | 0 |
11/12/2006 |
229.70
|
1,119,000 | 229.70 | 229.70 | 229.70 | 0 | 0 | 0 |
08/12/2006 |
224.80
|
612,800 | 224.80 | 224.80 | 224.80 | 0 | 0 | 0 |
07/12/2006 |
220.50
|
614,900 | 220.50 | 220.50 | 220.50 | 0 | 0 | 0 |
06/12/2006 |
214.80
|
648,000 | 214.80 | 214.80 | 214.80 | 0 | 0 | 0 |
05/12/2006 |
215
|
767,200 | 215 | 215 | 215 | 0 | 0 | 0 |
04/12/2006 |
219.60
|
577,700 | 219.60 | 219.60 | 219.60 | 0 | 0 | 0 |
01/12/2006 |
221.90
|
572,300 | 221.90 | 221.90 | 221.90 | 0 | 0 | 0 |
30/11/2006 |
223.80
|
568,300 | 223.80 | 223.80 | 223.80 | 0 | 0 | 0 |
29/11/2006 |
221.80
|
907,100 | 221.80 | 221.80 | 221.80 | 0 | 0 | 0 |
28/11/2006 |
226.10
|
756,500 | 226.10 | 226.10 | 226.10 | 0 | 0 | 0 |
27/11/2006 |
226.80
|
648,700 | 226.80 | 226.80 | 226.80 | 0 | 0 | 0 |
24/11/2006 |
237.40
|
1,054,900 | 237.40 | 237.40 | 237.40 | 0 | 0 | 0 |
23/11/2006 |
224
|
578,600 | 224 | 224 | 224 | 0 | 0 | 0 |
22/11/2006 |
209.90
|
412,000 | 209.90 | 209.90 | 209.90 | 0 | 0 | 0 |
21/11/2006 |
202.90
|
263,000 | 202.90 | 202.90 | 202.90 | 0 | 0 | 0 |
20/11/2006 |
197.20
|
229,100 | 197.20 | 197.20 | 197.20 | 0 | 0 | 0 |
17/11/2006 |
195.80
|
202,700 | 195.80 | 195.80 | 195.80 | 0 | 0 | 0 |
16/11/2006 |
192.90
|
103,100 | 192.90 | 192.90 | 192.90 | 0 | 0 | 0 |
15/11/2006 |
194.70
|
112,200 | 194.70 | 194.70 | 194.70 | 0 | 0 | 0 |
14/11/2006 |
195.80
|
152,100 | 195.80 | 195.80 | 195.80 | 0 | 0 | 0 |
13/11/2006 |
196.30
|
118,500 | 196.30 | 196.30 | 196.30 | 0 | 0 | 0 |
10/11/2006 |
198.60
|
144,700 | 198.60 | 198.60 | 198.60 | 0 | 0 | 0 |
09/11/2006 |
201.40
|
191,300 | 201.40 | 201.40 | 201.40 | 0 | 0 | 0 |
08/11/2006 |
200.20
|
176,900 | 200.20 | 200.20 | 200.20 | 0 | 0 | 0 |
07/11/2006 |
195.60
|
154,700 | 195.60 | 195.60 | 195.60 | 0 | 0 | 0 |
06/11/2006 |
193.50
|
107,800 | 193.50 | 193.50 | 193.50 | 0 | 0 | 0 |
03/11/2006 |
192.20
|
125,800 | 192.20 | 192.20 | 192.20 | 0 | 0 | 0 |
02/11/2006 |
192.40
|
115,800 | 192.40 | 192.40 | 192.40 | 0 | 0 | 0 |
01/11/2006 |
191.80
|
152,300 | 191.80 | 191.80 | 191.80 | 0 | 0 | 0 |
31/10/2006 |
191.60
|
100,400 | 191.60 | 191.60 | 191.60 | 0 | 0 | 0 |
30/10/2006 |
192.40
|
246,200 | 192.40 | 192.40 | 192.40 | 0 | 0 | 0 |
27/10/2006 |
192.10
|
123,300 | 192.10 | 192.10 | 192.10 | 0 | 0 | 0 |
26/10/2006 |
191.30
|
83,600 | 191.30 | 191.30 | 191.30 | 0 | 0 | 0 |
25/10/2006 |
191.40
|
55,500 | 191.40 | 191.40 | 191.40 | 0 | 0 | 0 |
24/10/2006 |
191.30
|
49,800 | 191.30 | 191.30 | 191.30 | 0 | 0 | 0 |
23/10/2006 |
191.90
|
106,700 | 191.90 | 191.90 | 191.90 | 0 | 0 | 0 |
20/10/2006 |
192.10
|
81,600 | 192.10 | 192.10 | 192.10 | 0 | 0 | 0 |
19/10/2006 |
192.10
|
169,200 | 192.10 | 192.10 | 192.10 | 0 | 0 | 0 |
18/10/2006 |
191.80
|
91,000 | 191.80 | 191.80 | 191.80 | 0 | 0 | 0 |
17/10/2006 |
192
|
79,000 | 192 | 192 | 192 | 0 | 0 | 0 |
16/10/2006 |
192.50
|
182,500 | 192.50 | 192.50 | 192.50 | 0 | 0 | 0 |
13/10/2006 |
193.80
|
193,500 | 193.80 | 193.80 | 193.80 | 0 | 0 | 0 |
12/10/2006 |
194
|
128,500 | 194 | 194 | 194 | 0 | 0 | 0 |
11/10/2006 |
194.40
|
182,600 | 194.40 | 194.40 | 194.40 | 0 | 0 | 0 |
10/10/2006 |
193.90
|
164,500 | 193.90 | 193.90 | 193.90 | 0 | 0 | 0 |
09/10/2006 |
195
|
229,900 | 195 | 195 | 195 | 0 | 0 | 0 |
06/10/2006 |
195
|
200,700 | 195 | 195 | 195 | 0 | 0 | 0 |
05/10/2006 |
194.80
|
362,300 | 194.80 | 194.80 | 194.80 | 0 | 0 | 0 |
04/10/2006 |
194.20
|
171,900 | 194.20 | 194.20 | 194.20 | 0 | 0 | 0 |
03/10/2006 |
194.70
|
137,600 | 194.70 | 194.70 | 194.70 | 0 | 0 | 0 |
02/10/2006 |
194.40
|
128,200 | 194.40 | 194.40 | 194.40 | 0 | 0 | 0 |