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) |
10/12/2004 |
230.11
|
510,830 | 230.11 | 230.11 | 230.11 | 0 | 0 | 0 |
09/12/2004 |
229.59
|
2,002,483 | 230.11 | 230.11 | 229.59 | 0 | 0 | 0 |
08/12/2004 |
229.66
|
512,230 | 229.55 | 229.66 | 229.55 | 0 | 0 | 0 |
07/12/2004 |
229.81
|
309,180 | 229.59 | 229.81 | 229.59 | 0 | 0 | 0 |
06/12/2004 |
228.93
|
1,067,610 | 229.59 | 229.59 | 228.93 | 0 | 0 | 0 |
03/12/2004 |
229.04
|
470,600 | 228.15 | 229.04 | 228.15 | 0 | 0 | 0 |
02/12/2004 |
227.69
|
161,640 | 230.67 | 230.67 | 227.69 | 0 | 0 | 0 |
01/12/2004 |
232.08
|
494,810 | 233.51 | 233.51 | 232.08 | 0 | 0 | 0 |
30/11/2004 |
229.56
|
2,002,377 | 228.41 | 229.56 | 228.41 | 0 | 0 | 0 |
29/11/2004 |
224.47
|
1,740,860 | 222.12 | 224.47 | 222.12 | 0 | 0 | 0 |
26/11/2004 |
221.69
|
979,070 | 221.06 | 221.69 | 221.06 | 0 | 0 | 0 |
25/11/2004 |
221.33
|
695,630 | 221.32 | 221.33 | 221.32 | 0 | 0 | 0 |
24/11/2004 |
221.89
|
222,840 | 222.24 | 222.24 | 221.89 | 0 | 0 | 0 |
23/11/2004 |
222.62
|
323,910 | 223.63 | 223.63 | 222.62 | 0 | 0 | 0 |
22/11/2004 |
223.85
|
1,087,200 | 224.82 | 224.82 | 223.85 | 0 | 0 | 0 |
19/11/2004 |
224.72
|
367,000 | 224.14 | 224.72 | 224.14 | 0 | 0 | 0 |
18/11/2004 |
225.65
|
383,230 | 225.48 | 225.65 | 225.48 | 0 | 0 | 0 |
17/11/2004 |
225.76
|
589,170 | 226.18 | 226.18 | 225.76 | 0 | 0 | 0 |
16/11/2004 |
226.07
|
4,475,060 | 226.72 | 226.72 | 226.07 | 0 | 0 | 0 |
15/11/2004 |
226.65
|
2,008,370 | 226.89 | 226.89 | 226.65 | 0 | 0 | 0 |
12/11/2004 |
226.99
|
1,042,540 | 227.01 | 227.01 | 226.99 | 0 | 0 | 0 |
11/11/2004 |
228.16
|
333,940 | 228.85 | 228.85 | 228.16 | 0 | 0 | 0 |
10/11/2004 |
228.75
|
168,280 | 228.46 | 228.75 | 228.46 | 0 | 0 | 0 |
09/11/2004 |
228.96
|
2,703,269 | 229.47 | 229.47 | 228.96 | 0 | 0 | 0 |
08/11/2004 |
230.11
|
499,620 | 229.92 | 230.11 | 229.92 | 0 | 0 | 0 |
05/11/2004 |
230.55
|
2,534,770 | 230.84 | 230.84 | 230.55 | 0 | 0 | 0 |
04/11/2004 |
231.06
|
363,280 | 231.30 | 231.30 | 231.06 | 0 | 0 | 0 |
03/11/2004 |
231.68
|
326,740 | 232.40 | 232.40 | 231.68 | 0 | 0 | 0 |
02/11/2004 |
232.67
|
2,191,500 | 232.45 | 232.67 | 232.45 | 0 | 0 | 0 |
01/11/2004 |
232.30
|
487,280 | 232.57 | 232.57 | 232.30 | 0 | 0 | 0 |
29/10/2004 |
232.59
|
1,787,539 | 231.80 | 232.59 | 231.80 | 0 | 0 | 0 |
28/10/2004 |
232.97
|
992,180 | 234.57 | 234.57 | 232.97 | 0 | 0 | 0 |
27/10/2004 |
234.28
|
211,780 | 233.79 | 234.28 | 233.79 | 0 | 0 | 0 |
26/10/2004 |
233.56
|
1,488,230 | 234.12 | 234.12 | 233.56 | 0 | 0 | 0 |
25/10/2004 |
233.55
|
2,117,080 | 233.20 | 233.55 | 233.20 | 0 | 0 | 0 |
22/10/2004 |
232.85
|
111,170 | 233.76 | 233.76 | 232.85 | 0 | 0 | 0 |
21/10/2004 |
234.30
|
856,810 | 234.76 | 234.76 | 234.30 | 0 | 0 | 0 |
20/10/2004 |
235.97
|
581,440 | 236.05 | 236.05 | 235.97 | 0 | 0 | 0 |
19/10/2004 |
235.69
|
1,843,290 | 234.87 | 235.69 | 234.87 | 0 | 0 | 0 |
18/10/2004 |
233.60
|
240,277 | 233.76 | 233.76 | 233.60 | 0 | 0 | 0 |
15/10/2004 |
232.16
|
322,510 | 231.61 | 232.16 | 231.61 | 0 | 0 | 0 |
14/10/2004 |
231.81
|
390,300 | 231.37 | 231.81 | 231.37 | 0 | 0 | 0 |
13/10/2004 |
231.48
|
228,810 | 231 | 231.48 | 231 | 0 | 0 | 0 |
12/10/2004 |
230.89
|
257,760 | 230.28 | 230.89 | 230.28 | 0 | 0 | 0 |
11/10/2004 |
230.75
|
1,026,003 | 231.12 | 231.12 | 230.75 | 0 | 0 | 0 |
08/10/2004 |
232.54
|
402,670 | 232.44 | 232.54 | 232.44 | 0 | 0 | 0 |
07/10/2004 |
233.35
|
345,440 | 233.14 | 233.35 | 233.14 | 0 | 0 | 0 |
06/10/2004 |
233.27
|
557,810 | 233.07 | 233.27 | 233.07 | 0 | 0 | 0 |
05/10/2004 |
233.01
|
2,736,983 | 232.45 | 233.01 | 232.45 | 0 | 0 | 0 |
04/10/2004 |
232.60
|
1,341,454 | 232.52 | 232.60 | 232.52 | 0 | 0 | 0 |
01/10/2004 |
232.57
|
104,790 | 233.22 | 233.22 | 232.57 | 0 | 0 | 0 |
30/09/2004 |
233.19
|
735,240 | 233.32 | 233.32 | 233.19 | 0 | 0 | 0 |
29/09/2004 |
232.67
|
204,959 | 232.40 | 232.67 | 232.40 | 0 | 0 | 0 |
28/09/2004 |
231.91
|
213,450 | 231.61 | 231.91 | 231.61 | 0 | 0 | 0 |
27/09/2004 |
230.86
|
73,530 | 231.06 | 231.06 | 230.86 | 0 | 0 | 0 |
24/09/2004 |
230.58
|
3,268,570 | 229.89 | 230.58 | 229.89 | 0 | 0 | 0 |
23/09/2004 |
230.18
|
1,129,170 | 230.45 | 230.45 | 230.18 | 0 | 0 | 0 |
22/09/2004 |
230.33
|
580,230 | 230.37 | 230.37 | 230.33 | 0 | 0 | 0 |
21/09/2004 |
231.12
|
1,033,310 | 230.76 | 231.12 | 230.76 | 0 | 0 | 0 |
20/09/2004 |
230.85
|
153,060 | 231.02 | 231.02 | 230.85 | 0 | 0 | 0 |
17/09/2004 |
231.25
|
79,020 | 231 | 231.25 | 231 | 0 | 0 | 0 |
16/09/2004 |
231.94
|
661,580 | 231.95 | 231.95 | 231.94 | 0 | 0 | 0 |
15/09/2004 |
231.97
|
1,060,400 | 232.03 | 232.03 | 231.97 | 0 | 0 | 0 |
14/09/2004 |
231.60
|
2,193,516 | 231.45 | 231.60 | 231.45 | 0 | 0 | 0 |
13/09/2004 |
231.42
|
1,041,910 | 231.68 | 231.68 | 231.42 | 0 | 0 | 0 |
10/09/2004 |
231.13
|
2,037,540 | 230.55 | 231.13 | 230.55 | 0 | 0 | 0 |
09/09/2004 |
230.20
|
983,383 | 230.36 | 230.36 | 230.20 | 0 | 0 | 0 |
08/09/2004 |
229.98
|
566,770 | 229.89 | 229.98 | 229.89 | 0 | 0 | 0 |
07/09/2004 |
230.82
|
513,120 | 231.03 | 231.03 | 230.82 | 0 | 0 | 0 |
06/09/2004 |
231.01
|
3,658,222 | 231.32 | 231.32 | 231.01 | 0 | 0 | 0 |
01/09/2004 |
231.51
|
623,630 | 231.89 | 231.89 | 231.51 | 0 | 0 | 0 |
31/08/2004 |
232.38
|
444,610 | 232.28 | 232.38 | 232.28 | 0 | 0 | 0 |
30/08/2004 |
232.48
|
2,574,120 | 233.46 | 233.46 | 232.48 | 0 | 0 | 0 |
27/08/2004 |
233.91
|
1,742,190 | 233.67 | 233.91 | 233.67 | 0 | 0 | 0 |
26/08/2004 |
232.71
|
2,257,270 | 231.17 | 232.71 | 231.17 | 0 | 0 | 0 |
25/08/2004 |
231.74
|
371,420 | 232.02 | 232.02 | 231.74 | 0 | 0 | 0 |
24/08/2004 |
231.85
|
3,288,143 | 238.46 | 238.46 | 231.85 | 0 | 0 | 0 |
23/08/2004 |
237.30
|
884,620 | 232.86 | 237.30 | 232.86 | 0 | 0 | 0 |
20/08/2004 |
229.16
|
948,730 | 228.20 | 229.16 | 228.20 | 0 | 0 | 0 |
19/08/2004 |
226.93
|
167,850 | 224.35 | 226.93 | 224.35 | 0 | 0 | 0 |
18/08/2004 |
223.61
|
1,459,510 | 222.62 | 223.61 | 222.62 | 0 | 0 | 0 |
17/08/2004 |
222.19
|
124,850 | 220.23 | 222.19 | 220.23 | 0 | 0 | 0 |
16/08/2004 |
221
|
404,801 | 221.13 | 221.13 | 221 | 0 | 0 | 0 |
13/08/2004 |
223.20
|
1,988,050 | 222.70 | 223.20 | 222.70 | 0 | 0 | 0 |
12/08/2004 |
224.48
|
926,840 | 227.08 | 227.08 | 224.48 | 0 | 0 | 0 |
11/08/2004 |
227.22
|
636,694 | 228.17 | 228.17 | 227.22 | 0 | 0 | 0 |
10/08/2004 |
222.46
|
355,010 | 209.41 | 222.46 | 209.41 | 0 | 0 | 0 |
09/08/2004 |
213.74
|
496,450 | 215.59 | 215.59 | 213.74 | 0 | 0 | 0 |
06/08/2004 |
224.14
|
373,490 | 226.55 | 226.55 | 224.14 | 0 | 0 | 0 |
05/08/2004 |
228.64
|
224,350 | 228.84 | 228.84 | 228.64 | 0 | 0 | 0 |
04/08/2004 |
231.51
|
416,990 | 232.39 | 232.39 | 231.51 | 0 | 0 | 0 |
03/08/2004 |
234.05
|
1,202,270 | 236.05 | 236.05 | 234.05 | 0 | 0 | 0 |
02/08/2004 |
237.16
|
131,040 | 238.41 | 238.41 | 237.16 | 0 | 0 | 0 |
30/07/2004 |
238.44
|
291,120 | 235.36 | 238.44 | 235.36 | 0 | 0 | 0 |
29/07/2004 |
235.30
|
254,830 | 238.32 | 238.32 | 235.30 | 0 | 0 | 0 |
28/07/2004 |
240.31
|
666,060 | 240.17 | 240.31 | 240.17 | 0 | 0 | 0 |
27/07/2004 |
240.94
|
203,442 | 241.78 | 241.78 | 240.94 | 0 | 0 | 0 |
26/07/2004 |
241.84
|
1,352,224 | 242.87 | 242.87 | 241.84 | 0 | 0 | 0 |
23/07/2004 |
243.55
|
1,121,620 | 244.04 | 244.04 | 243.55 | 0 | 0 | 0 |
22/07/2004 |
244.13
|
99,460 | 244.18 | 244.18 | 244.13 | 0 | 0 | 0 |