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) |
20/07/2004 |
244.24
|
644,610 | 242.26 | 244.24 | 242.26 | 0 | 0 | 0 |
19/07/2004 |
243.08
|
209,710 | 244.17 | 244.17 | 243.08 | 0 | 0 | 0 |
16/07/2004 |
245.57
|
180,360 | 242.72 | 245.57 | 242.72 | 0 | 0 | 0 |
15/07/2004 |
242.24
|
1,287,450 | 242.32 | 242.32 | 242.24 | 0 | 0 | 0 |
14/07/2004 |
243.48
|
807,770 | 244.61 | 244.61 | 243.48 | 0 | 0 | 0 |
13/07/2004 |
244.63
|
1,168,740 | 246.11 | 246.11 | 244.63 | 0 | 0 | 0 |
12/07/2004 |
245.51
|
231,366 | 245.80 | 245.80 | 245.51 | 0 | 0 | 0 |
09/07/2004 |
246.32
|
134,990 | 246.84 | 246.84 | 246.32 | 0 | 0 | 0 |
08/07/2004 |
246.47
|
430,420 | 246.55 | 246.55 | 246.47 | 0 | 0 | 0 |
07/07/2004 |
247
|
577,650 | 247.37 | 247.37 | 247 | 0 | 0 | 0 |
06/07/2004 |
247.27
|
631,710 | 247.49 | 247.49 | 247.27 | 0 | 0 | 0 |
05/07/2004 |
247.61
|
875,100 | 247.93 | 247.93 | 247.61 | 0 | 0 | 0 |
02/07/2004 |
248.13
|
374,330 | 248.67 | 248.67 | 248.13 | 0 | 0 | 0 |
01/07/2004 |
248.55
|
180,260 | 249.42 | 249.42 | 248.55 | 0 | 0 | 0 |
30/06/2004 |
249.70
|
596,260 | 248.45 | 249.70 | 248.45 | 0 | 0 | 0 |
29/06/2004 |
248.04
|
147,790 | 248.62 | 248.62 | 248.04 | 0 | 0 | 0 |
28/06/2004 |
249.38
|
878,190 | 249.37 | 249.38 | 249.37 | 0 | 0 | 0 |
25/06/2004 |
249.82
|
454,600 | 249.69 | 249.82 | 249.69 | 0 | 0 | 0 |
24/06/2004 |
250
|
186,942 | 249.63 | 250 | 249.63 | 0 | 0 | 0 |
23/06/2004 |
249.40
|
730,840 | 248.90 | 249.40 | 248.90 | 0 | 0 | 0 |
22/06/2004 |
249.26
|
1,039,870 | 248.90 | 249.26 | 248.90 | 0 | 0 | 0 |
21/06/2004 |
249.95
|
111,990 | 249.32 | 249.95 | 249.32 | 0 | 0 | 0 |
18/06/2004 |
249.29
|
1,159,920 | 249.56 | 249.56 | 249.29 | 0 | 0 | 0 |
17/06/2004 |
249.28
|
1,055,130 | 251.47 | 251.47 | 249.28 | 0 | 0 | 0 |
16/06/2004 |
251.99
|
327,550 | 252.37 | 252.37 | 251.99 | 0 | 0 | 0 |
15/06/2004 |
253.54
|
1,251,420 | 256.11 | 256.11 | 253.54 | 0 | 0 | 0 |
14/06/2004 |
254.26
|
370,510 | 251.90 | 254.26 | 251.90 | 0 | 0 | 0 |
11/06/2004 |
248.44
|
141,860 | 248.27 | 248.44 | 248.27 | 0 | 0 | 0 |
10/06/2004 |
247.41
|
90,580 | 246.97 | 247.41 | 246.97 | 0 | 0 | 0 |
09/06/2004 |
246.64
|
832,140 | 245.51 | 246.64 | 245.51 | 0 | 0 | 0 |
08/06/2004 |
245.04
|
1,449,085 | 244.76 | 245.04 | 244.76 | 0 | 0 | 0 |
07/06/2004 |
247.37
|
643,700 | 248.95 | 248.95 | 247.37 | 0 | 0 | 0 |
04/06/2004 |
248.99
|
2,645,259 | 250.73 | 250.73 | 248.99 | 0 | 0 | 0 |
03/06/2004 |
250.99
|
636,647 | 252.69 | 252.69 | 250.99 | 0 | 0 | 0 |
02/06/2004 |
252.12
|
703,120 | 252.03 | 252.12 | 252.03 | 0 | 0 | 0 |
01/06/2004 |
252.51
|
156,630 | 252.64 | 252.64 | 252.51 | 0 | 0 | 0 |
31/05/2004 |
251.99
|
1,836,020 | 252.23 | 252.23 | 251.99 | 0 | 0 | 0 |
28/05/2004 |
251.46
|
1,235,020 | 251.39 | 251.46 | 251.39 | 0 | 0 | 0 |
27/05/2004 |
251.16
|
3,548,020 | 252.93 | 252.93 | 251.16 | 0 | 0 | 0 |
26/05/2004 |
253.98
|
178,800 | 254.94 | 254.94 | 253.98 | 0 | 0 | 0 |
25/05/2004 |
258.31
|
1,824,960 | 261.32 | 261.32 | 258.31 | 0 | 0 | 0 |
24/05/2004 |
261.97
|
2,490,653 | 262.33 | 262.33 | 261.97 | 0 | 0 | 0 |
21/05/2004 |
261.13
|
648,220 | 261.54 | 261.54 | 261.13 | 0 | 0 | 0 |
20/05/2004 |
261.58
|
1,335,565 | 261.58 | 261.58 | 261.58 | 0 | 0 | 0 |
19/05/2004 |
261.30
|
122,750 | 260.79 | 261.30 | 260.79 | 0 | 0 | 0 |
18/05/2004 |
260.79
|
86,150 | 262.21 | 262.21 | 260.79 | 0 | 0 | 0 |
17/05/2004 |
260.23
|
477,870 | 260.87 | 260.87 | 260.23 | 0 | 0 | 0 |
14/05/2004 |
261.49
|
1,180,490 | 262.82 | 262.82 | 261.49 | 0 | 0 | 0 |
13/05/2004 |
263.63
|
173,820 | 264.94 | 264.94 | 263.63 | 0 | 0 | 0 |
12/05/2004 |
262.65
|
615,210 | 257.69 | 262.65 | 257.69 | 0 | 0 | 0 |
11/05/2004 |
256.91
|
536,260 | 256.16 | 256.91 | 256.16 | 0 | 0 | 0 |
10/05/2004 |
258.21
|
175,080 | 260.28 | 260.28 | 258.21 | 0 | 0 | 0 |
07/05/2004 |
261.32
|
1,160,420 | 261.03 | 261.32 | 261.03 | 0 | 0 | 0 |
06/05/2004 |
261.68
|
174,530 | 263.13 | 263.13 | 261.68 | 0 | 0 | 0 |
05/05/2004 |
264.13
|
121,990 | 265.52 | 265.52 | 264.13 | 0 | 0 | 0 |
04/05/2004 |
265.60
|
600,430 | 265.03 | 265.60 | 265.03 | 0 | 0 | 0 |
29/04/2004 |
264.43
|
3,608,780 | 263.70 | 264.43 | 263.70 | 0 | 0 | 0 |
28/04/2004 |
262.21
|
175,020 | 261.80 | 262.21 | 261.80 | 0 | 0 | 0 |
27/04/2004 |
261.13
|
227,790 | 261.39 | 261.39 | 261.13 | 0 | 0 | 0 |
26/04/2004 |
260.53
|
2,331,060 | 259.75 | 260.53 | 259.75 | 0 | 0 | 0 |
23/04/2004 |
259.76
|
1,487,100 | 258.85 | 259.76 | 258.85 | 0 | 0 | 0 |
22/04/2004 |
258.39
|
290,182 | 258.89 | 258.89 | 258.39 | 0 | 0 | 0 |
21/04/2004 |
256.40
|
287,640 | 257.85 | 257.85 | 256.40 | 0 | 0 | 0 |
20/04/2004 |
254.82
|
1,265,280 | 252.78 | 254.82 | 252.78 | 0 | 0 | 0 |
19/04/2004 |
255.38
|
235,980 | 258.62 | 258.62 | 255.38 | 0 | 0 | 0 |
16/04/2004 |
259.43
|
1,307,400 | 259.67 | 259.67 | 259.43 | 0 | 0 | 0 |
15/04/2004 |
256.05
|
346,690 | 253.47 | 256.05 | 253.47 | 0 | 0 | 0 |
14/04/2004 |
251.24
|
397,800 | 250.45 | 251.24 | 250.45 | 0 | 0 | 0 |
13/04/2004 |
250.52
|
524,840 | 251.84 | 251.84 | 250.52 | 0 | 0 | 0 |
12/04/2004 |
254.41
|
519,580 | 258.52 | 258.52 | 254.41 | 0 | 0 | 0 |
09/04/2004 |
259.65
|
402,060 | 263.40 | 263.40 | 259.65 | 0 | 0 | 0 |
08/04/2004 |
262.47
|
1,159,180 | 267.26 | 267.26 | 262.47 | 0 | 0 | 0 |
07/04/2004 |
269.47
|
555,650 | 272.03 | 272.03 | 269.47 | 0 | 0 | 0 |
06/04/2004 |
271.30
|
1,127,760 | 271.43 | 271.43 | 271.30 | 0 | 0 | 0 |
05/04/2004 |
270.69
|
509,770 | 270.63 | 270.69 | 270.63 | 0 | 0 | 0 |
02/04/2004 |
272.89
|
292,070 | 274.66 | 274.66 | 272.89 | 0 | 0 | 0 |
01/04/2004 |
279.71
|
906,260 | 280.53 | 280.53 | 279.71 | 0 | 0 | 0 |
31/03/2004 |
277.44
|
800,020 | 272.92 | 277.44 | 272.92 | 0 | 0 | 0 |
30/03/2004 |
273.28
|
750,370 | 274.42 | 274.42 | 273.28 | 0 | 0 | 0 |
29/03/2004 |
275.66
|
1,324,260 | 278.25 | 278.25 | 275.66 | 0 | 0 | 0 |
26/03/2004 |
272.30
|
1,181,520 | 269.61 | 272.30 | 269.61 | 0 | 0 | 0 |
25/03/2004 |
264.91
|
925,747 | 259.23 | 264.91 | 259.23 | 0 | 0 | 0 |
24/03/2004 |
257.33
|
1,084,740 | 255.80 | 257.33 | 255.80 | 0 | 0 | 0 |
23/03/2004 |
257.41
|
1,202,740 | 259.22 | 259.22 | 257.41 | 0 | 0 | 0 |
22/03/2004 |
261.47
|
666,310 | 263.31 | 263.31 | 261.47 | 0 | 0 | 0 |
19/03/2004 |
261.91
|
463,230 | 261.79 | 261.91 | 261.79 | 0 | 0 | 0 |
18/03/2004 |
261.54
|
2,082,070 | 258.79 | 261.54 | 258.79 | 0 | 0 | 0 |
17/03/2004 |
260.71
|
543,880 | 264.02 | 264.02 | 260.71 | 0 | 0 | 0 |
16/03/2004 |
263.10
|
1,435,310 | 263.58 | 263.58 | 263.10 | 0 | 0 | 0 |
15/03/2004 |
264.51
|
540,340 | 262.42 | 264.51 | 262.42 | 0 | 0 | 0 |
12/03/2004 |
262.88
|
579,710 | 263.13 | 263.13 | 262.88 | 0 | 0 | 0 |
11/03/2004 |
261.22
|
1,352,830 | 258.62 | 261.22 | 258.62 | 0 | 0 | 0 |
10/03/2004 |
255.47
|
1,517,310 | 247.79 | 255.47 | 247.79 | 0 | 0 | 0 |
09/03/2004 |
256.32
|
777,180 | 259.29 | 259.29 | 256.32 | 0 | 0 | 0 |
08/03/2004 |
264.81
|
572,104 | 266.21 | 266.21 | 264.81 | 0 | 0 | 0 |
05/03/2004 |
267.53
|
960,380 | 264.18 | 267.53 | 264.18 | 0 | 0 | 0 |
04/03/2004 |
265.03
|
990,350 | 268.24 | 268.24 | 265.03 | 0 | 0 | 0 |
03/03/2004 |
269.86
|
1,046,970 | 269.78 | 269.86 | 269.78 | 0 | 0 | 0 |
02/03/2004 |
273.43
|
1,035,530 | 275.84 | 275.84 | 273.43 | 0 | 0 | 0 |
01/03/2004 |
271.45
|
1,272,730 | 271.44 | 271.45 | 271.44 | 0 | 0 | 0 |