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) |
30/09/2003 |
139.32
|
581,870 | 139.22 | 139.32 | 139.22 | 0 | 0 | 0 |
29/09/2003 |
139.27
|
34,820 | 140.07 | 140.07 | 139.27 | 0 | 0 | 0 |
26/09/2003 |
139.93
|
76,260 | 141.25 | 141.25 | 139.93 | 0 | 0 | 0 |
25/09/2003 |
141.54
|
76,010 | 141.80 | 141.80 | 141.54 | 0 | 0 | 0 |
24/09/2003 |
139.88
|
70,740 | 140.19 | 140.19 | 139.88 | 0 | 0 | 0 |
23/09/2003 |
140
|
48,270 | 139.86 | 140 | 139.86 | 0 | 0 | 0 |
22/09/2003 |
139.97
|
387,890 | 139.85 | 139.97 | 139.85 | 0 | 0 | 0 |
19/09/2003 |
139.89
|
147,650 | 140.14 | 140.14 | 139.89 | 0 | 0 | 0 |
18/09/2003 |
140.26
|
24,220 | 140.27 | 140.27 | 140.26 | 0 | 0 | 0 |
17/09/2003 |
140.33
|
235,130 | 139.95 | 140.33 | 139.95 | 0 | 0 | 0 |
16/09/2003 |
140.06
|
197,970 | 140 | 140.06 | 140 | 0 | 0 | 0 |
15/09/2003 |
140.18
|
303,150 | 140.62 | 140.62 | 140.18 | 0 | 0 | 0 |
12/09/2003 |
140.91
|
50,560 | 140.53 | 140.91 | 140.53 | 0 | 0 | 0 |
11/09/2003 |
141.40
|
47,030 | 141.40 | 141.40 | 141.40 | 0 | 0 | 0 |
10/09/2003 |
141.50
|
112,520 | 141.61 | 141.61 | 141.50 | 0 | 0 | 0 |
09/09/2003 |
141.73
|
74,330 | 141.44 | 141.73 | 141.44 | 0 | 0 | 0 |
08/09/2003 |
141.51
|
65,130 | 141.80 | 141.80 | 141.51 | 0 | 0 | 0 |
05/09/2003 |
141.80
|
75,760 | 141.96 | 141.96 | 141.80 | 0 | 0 | 0 |
04/09/2003 |
142.05
|
60,620 | 142.25 | 142.25 | 142.05 | 0 | 0 | 0 |
03/09/2003 |
142.11
|
134,870 | 142.51 | 142.51 | 142.11 | 0 | 0 | 0 |
29/08/2003 |
142.71
|
242,290 | 142.11 | 142.71 | 142.11 | 0 | 0 | 0 |
28/08/2003 |
142.10
|
65,660 | 142.32 | 142.32 | 142.10 | 0 | 0 | 0 |
27/08/2003 |
142.68
|
116,760 | 142.82 | 142.82 | 142.68 | 0 | 0 | 0 |
26/08/2003 |
142.24
|
233,540 | 142.43 | 142.43 | 142.24 | 0 | 0 | 0 |
25/08/2003 |
142.26
|
941,220 | 142.01 | 142.26 | 142.01 | 0 | 0 | 0 |
22/08/2003 |
142.10
|
75,950 | 142.56 | 142.56 | 142.10 | 0 | 0 | 0 |
21/08/2003 |
142.46
|
56,710 | 142.16 | 142.46 | 142.16 | 0 | 0 | 0 |
20/08/2003 |
142.25
|
63,460 | 142.63 | 142.63 | 142.25 | 0 | 0 | 0 |
19/08/2003 |
142.87
|
38,760 | 142.90 | 142.90 | 142.87 | 0 | 0 | 0 |
18/08/2003 |
143
|
127,330 | 143.25 | 143.25 | 143 | 0 | 0 | 0 |
15/08/2003 |
142.90
|
84,500 | 143.49 | 143.49 | 142.90 | 0 | 0 | 0 |
14/08/2003 |
142.73
|
46,180 | 141.93 | 142.73 | 141.93 | 0 | 0 | 0 |
13/08/2003 |
141.89
|
87,590 | 140.99 | 141.89 | 140.99 | 0 | 0 | 0 |
12/08/2003 |
141.90
|
70,060 | 141.80 | 141.90 | 141.80 | 0 | 0 | 0 |
11/08/2003 |
141.66
|
44,880 | 141.26 | 141.66 | 141.26 | 0 | 0 | 0 |
08/08/2003 |
140.96
|
80,820 | 141.55 | 141.55 | 140.96 | 0 | 0 | 0 |
07/08/2003 |
142.12
|
126,200 | 142.16 | 142.16 | 142.12 | 0 | 0 | 0 |
06/08/2003 |
142.66
|
48,320 | 143.17 | 143.17 | 142.66 | 0 | 0 | 0 |
05/08/2003 |
143.43
|
564,250 | 143.20 | 143.43 | 143.20 | 0 | 0 | 0 |
04/08/2003 |
143.89
|
121,770 | 144.55 | 144.55 | 143.89 | 0 | 0 | 0 |
01/08/2003 |
144.89
|
49,940 | 144.99 | 144.99 | 144.89 | 0 | 0 | 0 |
31/07/2003 |
146.32
|
727,710 | 147.13 | 147.13 | 146.32 | 0 | 0 | 0 |
30/07/2003 |
147.27
|
75,500 | 147.91 | 147.91 | 147.27 | 0 | 0 | 0 |
29/07/2003 |
148.02
|
543,190 | 148.69 | 148.69 | 148.02 | 0 | 0 | 0 |
28/07/2003 |
148.80
|
53,200 | 148.78 | 148.80 | 148.78 | 0 | 0 | 0 |
25/07/2003 |
149.29
|
23,690 | 149.92 | 149.92 | 149.29 | 0 | 0 | 0 |
24/07/2003 |
149.87
|
23,310 | 150.07 | 150.07 | 149.87 | 0 | 0 | 0 |
23/07/2003 |
149.63
|
35,860 | 149.28 | 149.63 | 149.28 | 0 | 0 | 0 |
22/07/2003 |
149.20
|
45,890 | 149.74 | 149.74 | 149.20 | 0 | 0 | 0 |
21/07/2003 |
149.93
|
43,310 | 150.12 | 150.12 | 149.93 | 0 | 0 | 0 |
18/07/2003 |
150.34
|
48,290 | 150.75 | 150.75 | 150.34 | 0 | 0 | 0 |
17/07/2003 |
150.27
|
49,320 | 150.65 | 150.65 | 150.27 | 0 | 0 | 0 |
16/07/2003 |
150.68
|
47,250 | 150.76 | 150.76 | 150.68 | 0 | 0 | 0 |
15/07/2003 |
150.59
|
94,030 | 150.60 | 150.60 | 150.59 | 0 | 0 | 0 |
14/07/2003 |
150.81
|
25,760 | 151.48 | 151.48 | 150.81 | 0 | 0 | 0 |
11/07/2003 |
151.22
|
43,070 | 151.66 | 151.66 | 151.22 | 0 | 0 | 0 |
10/07/2003 |
151.20
|
59,590 | 151.33 | 151.33 | 151.20 | 0 | 0 | 0 |
09/07/2003 |
151.10
|
55,090 | 152.22 | 152.22 | 151.10 | 0 | 0 | 0 |
08/07/2003 |
152.26
|
54,730 | 151.84 | 152.26 | 151.84 | 0 | 0 | 0 |
07/07/2003 |
152.18
|
61,880 | 152.08 | 152.18 | 152.08 | 0 | 0 | 0 |
04/07/2003 |
152.18
|
39,760 | 152.15 | 152.18 | 152.15 | 0 | 0 | 0 |
03/07/2003 |
151.84
|
57,450 | 151.56 | 151.84 | 151.56 | 0 | 0 | 0 |
02/07/2003 |
151.68
|
252,100 | 154.14 | 154.14 | 151.68 | 0 | 0 | 0 |
01/07/2003 |
152.62
|
95,120 | 152.29 | 152.62 | 152.29 | 0 | 0 | 0 |
30/06/2003 |
152.27
|
670,500 | 151.71 | 152.27 | 151.71 | 0 | 0 | 0 |
27/06/2003 |
152
|
76,870 | 152.17 | 152.17 | 152 | 0 | 0 | 0 |
26/06/2003 |
151.88
|
62,580 | 152.40 | 152.40 | 151.88 | 0 | 0 | 0 |
25/06/2003 |
152.64
|
32,410 | 152.21 | 152.64 | 152.21 | 0 | 0 | 0 |
24/06/2003 |
152.01
|
41,430 | 151.80 | 152.01 | 151.80 | 0 | 0 | 0 |
23/06/2003 |
151.59
|
86,020 | 152.24 | 152.24 | 151.59 | 0 | 0 | 0 |
20/06/2003 |
152.43
|
99,420 | 152.43 | 152.43 | 152.43 | 0 | 0 | 0 |
19/06/2003 |
152.02
|
82,120 | 151.97 | 152.02 | 151.97 | 0 | 0 | 0 |
18/06/2003 |
151.73
|
121,220 | 151.62 | 151.73 | 151.62 | 0 | 0 | 0 |
17/06/2003 |
151.67
|
92,000 | 151.87 | 151.87 | 151.67 | 0 | 0 | 0 |
16/06/2003 |
151.97
|
119,470 | 151.99 | 151.99 | 151.97 | 0 | 0 | 0 |
13/06/2003 |
152.20
|
60,120 | 152.59 | 152.59 | 152.20 | 0 | 0 | 0 |
12/06/2003 |
152.40
|
71,800 | 152.43 | 152.43 | 152.40 | 0 | 0 | 0 |
11/06/2003 |
152.25
|
92,760 | 152.21 | 152.25 | 152.21 | 0 | 0 | 0 |
10/06/2003 |
152.23
|
131,630 | 152.20 | 152.23 | 152.20 | 0 | 0 | 0 |
09/06/2003 |
152.35
|
75,020 | 152.49 | 152.49 | 152.35 | 0 | 0 | 0 |
06/06/2003 |
151.82
|
66,130 | 151.47 | 151.82 | 151.47 | 0 | 0 | 0 |
05/06/2003 |
151.69
|
70,850 | 150.79 | 151.69 | 150.79 | 0 | 0 | 0 |
04/06/2003 |
151.61
|
36,640 | 151.63 | 151.63 | 151.61 | 0 | 0 | 0 |
03/06/2003 |
151.60
|
107,630 | 151.69 | 151.69 | 151.60 | 0 | 0 | 0 |
02/06/2003 |
151.66
|
54,900 | 151.45 | 151.66 | 151.45 | 0 | 0 | 0 |
30/05/2003 |
152.24
|
110,860 | 152.48 | 152.48 | 152.24 | 0 | 0 | 0 |
29/05/2003 |
152.32
|
106,380 | 152.74 | 152.74 | 152.32 | 0 | 0 | 0 |
28/05/2003 |
152.74
|
105,010 | 153.04 | 153.04 | 152.74 | 0 | 0 | 0 |
27/05/2003 |
152.56
|
118,570 | 152.81 | 152.81 | 152.56 | 0 | 0 | 0 |
26/05/2003 |
152.78
|
131,600 | 153.33 | 153.33 | 152.78 | 0 | 0 | 0 |
23/05/2003 |
152.92
|
22,400 | 153.32 | 153.32 | 152.92 | 0 | 0 | 0 |
22/05/2003 |
153.18
|
108,830 | 152.92 | 153.18 | 152.92 | 0 | 0 | 0 |
21/05/2003 |
153.36
|
22,000 | 154.40 | 154.40 | 153.36 | 0 | 0 | 0 |
20/05/2003 |
154.18
|
101,970 | 153.90 | 154.18 | 153.90 | 0 | 0 | 0 |
19/05/2003 |
154.18
|
99,900 | 154.18 | 154.18 | 154.18 | 0 | 0 | 0 |
16/05/2003 |
155.80
|
167,800 | 155.80 | 155.80 | 155.80 | 0 | 0 | 0 |
15/05/2003 |
155.67
|
192,000 | 155.67 | 155.67 | 155.67 | 0 | 0 | 0 |
14/05/2003 |
157.40
|
160,600 | 157.40 | 157.40 | 157.40 | 0 | 0 | 0 |
13/05/2003 |
158.54
|
174 | 158.54 | 158.54 | 158.54 | 0 | 0 | 0 |
12/05/2003 |
157.89
|
145,200 | 157.89 | 157.89 | 157.89 | 0 | 0 | 0 |