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) |
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 |
09/05/2003 |
156.57
|
105,300 | 156.57 | 156.57 | 156.57 | 0 | 0 | 0 |
08/05/2003 |
155.92
|
139,700 | 155.92 | 155.92 | 155.92 | 0 | 0 | 0 |
07/05/2003 |
154.82
|
181,900 | 154.82 | 154.82 | 154.82 | 0 | 0 | 0 |
06/05/2003 |
153.29
|
110,000 | 153.29 | 153.29 | 153.29 | 0 | 0 | 0 |
05/05/2003 |
152.21
|
317,900 | 152.21 | 152.21 | 152.21 | 0 | 0 | 0 |
29/04/2003 |
152.54
|
102,500 | 152.54 | 152.54 | 152.54 | 0 | 0 | 0 |
28/04/2003 |
152.75
|
129,200 | 152.75 | 152.75 | 152.75 | 0 | 0 | 0 |
25/04/2003 |
152.96
|
182,000 | 152.96 | 152.96 | 152.96 | 0 | 0 | 0 |
24/04/2003 |
152.98
|
85,500 | 152.98 | 152.98 | 152.98 | 0 | 0 | 0 |
23/04/2003 |
152.58
|
94,400 | 152.58 | 152.58 | 152.58 | 0 | 0 | 0 |
22/04/2003 |
151.96
|
126,100 | 151.96 | 151.96 | 151.96 | 0 | 0 | 0 |
21/04/2003 |
151.97
|
60,200 | 151.97 | 151.97 | 151.97 | 0 | 0 | 0 |
18/04/2003 |
152.17
|
103,300 | 152.17 | 152.17 | 152.17 | 0 | 0 | 0 |
17/04/2003 |
150.67
|
180,200 | 150.67 | 150.67 | 150.67 | 0 | 0 | 0 |
16/04/2003 |
148.78
|
96,400 | 148.78 | 148.78 | 148.78 | 0 | 0 | 0 |
15/04/2003 |
148.69
|
111,900 | 148.69 | 148.69 | 148.69 | 0 | 0 | 0 |
14/04/2003 |
149.02
|
107,000 | 149.02 | 149.02 | 149.02 | 0 | 0 | 0 |
11/04/2003 |
149.27
|
113,100 | 149.27 | 149.27 | 149.27 | 0 | 0 | 0 |
10/04/2003 |
147.66
|
104,200 | 147.66 | 147.66 | 147.66 | 0 | 0 | 0 |
09/04/2003 |
146.49
|
69,900 | 146.49 | 146.49 | 146.49 | 0 | 0 | 0 |
08/04/2003 |
147.14
|
73,900 | 147.14 | 147.14 | 147.14 | 0 | 0 | 0 |
07/04/2003 |
149.39
|
121,600 | 149.39 | 149.39 | 149.39 | 0 | 0 | 0 |
04/04/2003 |
150.22
|
209,800 | 150.22 | 150.22 | 150.22 | 0 | 0 | 0 |
03/04/2003 |
149.18
|
250,200 | 149.18 | 149.18 | 149.18 | 0 | 0 | 0 |
02/04/2003 |
144.93
|
242,900 | 144.93 | 144.93 | 144.93 | 0 | 0 | 0 |
01/04/2003 |
139.64
|
160,500 | 139.64 | 139.64 | 139.64 | 0 | 0 | 0 |
31/03/2003 |
145.41
|
89,400 | 145.41 | 145.41 | 145.41 | 0 | 0 | 0 |
28/03/2003 |
150.53
|
107,100 | 150.53 | 150.53 | 150.53 | 0 | 0 | 0 |
27/03/2003 |
151.96
|
92,700 | 151.96 | 151.96 | 151.96 | 0 | 0 | 0 |
26/03/2003 |
152.36
|
105,900 | 152.36 | 152.36 | 152.36 | 0 | 0 | 0 |
25/03/2003 |
153.07
|
94,000 | 153.07 | 153.07 | 153.07 | 0 | 0 | 0 |
24/03/2003 |
153.94
|
100,200 | 153.94 | 153.94 | 153.94 | 0 | 0 | 0 |
21/03/2003 |
155.24
|
156,000 | 155.24 | 155.24 | 155.24 | 0 | 0 | 0 |
20/03/2003 |
156.14
|
92,400 | 156.14 | 156.14 | 156.14 | 0 | 0 | 0 |
19/03/2003 |
157.95
|
79,900 | 157.95 | 157.95 | 157.95 | 0 | 0 | 0 |
18/03/2003 |
157.83
|
72,200 | 157.83 | 157.83 | 157.83 | 0 | 0 | 0 |
17/03/2003 |
160.70
|
88,500 | 160.70 | 160.70 | 160.70 | 0 | 0 | 0 |
14/03/2003 |
161.30
|
65,000 | 161.30 | 161.30 | 161.30 | 0 | 0 | 0 |
13/03/2003 |
161.63
|
91,300 | 161.63 | 161.63 | 161.63 | 0 | 0 | 0 |
12/03/2003 |
162.11
|
83,700 | 162.11 | 162.11 | 162.11 | 0 | 0 | 0 |
11/03/2003 |
162.86
|
62,200 | 162.86 | 162.86 | 162.86 | 0 | 0 | 0 |
10/03/2003 |
163.57
|
73,200 | 163.57 | 163.57 | 163.57 | 0 | 0 | 0 |
07/03/2003 |
164.02
|
62,000 | 164.02 | 164.02 | 164.02 | 0 | 0 | 0 |
06/03/2003 |
164.28
|
67,800 | 164.28 | 164.28 | 164.28 | 0 | 0 | 0 |
05/03/2003 |
164.34
|
92,300 | 164.34 | 164.34 | 164.34 | 0 | 0 | 0 |
04/03/2003 |
164.91
|
77,700 | 164.91 | 164.91 | 164.91 | 0 | 0 | 0 |
03/03/2003 |
165.58
|
71,300 | 165.58 | 165.58 | 165.58 | 0 | 0 | 0 |
28/02/2003 |
164.61
|
80,200 | 164.61 | 164.61 | 164.61 | 0 | 0 | 0 |
27/02/2003 |
164.69
|
43,400 | 164.69 | 164.69 | 164.69 | 0 | 0 | 0 |
26/02/2003 |
164.71
|
44,500 | 164.71 | 164.71 | 164.71 | 0 | 0 | 0 |
25/02/2003 |
165.29
|
80,600 | 165.29 | 165.29 | 165.29 | 0 | 0 | 0 |
24/02/2003 |
165.48
|
89,600 | 165.48 | 165.48 | 165.48 | 0 | 0 | 0 |