|
|
Ngày
|
Đóng cửa
|
Mở cửa
|
Cao nhất
|
Thấp nhất
|
Thay đổi
|
Khối lượng GD
|
Số lượng GD
|
Giá trị GD
|
KL NN mua
|
GT NN mua
|
KL NN bán
|
GT NN bán
|
|
|
18/05/2012
|
434,95
|
439,69
|
440,24
|
430,29
|
-7,63(-1,72%)
|
80.358.920
|
40.418
|
1.227,64 tỷ
|
---
|
---
|
---
|
---
|
|
|
17/05/2012
|
442,58
|
449,77
|
453,72
|
442,58
|
-7,33(-1,63%)
|
77.745.295
|
38.938
|
1.151,21 tỷ
|
---
|
---
|
---
|
---
|
|
|
16/05/2012
|
449,91
|
455,75
|
458,57
|
446,38
|
-5,74(-1,26%)
|
86.461.320
|
45.386
|
1.314,05 tỷ
|
---
|
---
|
---
|
---
|
|
|
15/05/2012
|
455,65
|
462,97
|
467,63
|
455,47
|
-14,04(-2,99%)
|
97.215.709
|
48.582
|
1.575,54 tỷ
|
---
|
---
|
---
|
---
|
|
|
14/05/2012
|
469,69
|
477,73
|
483,15
|
469,69
|
-10,41(-2,17%)
|
110.422.434
|
50.846
|
1.999,00 tỷ
|
---
|
---
|
---
|
---
|
|
|
11/05/2012
|
480,10
|
487,68
|
488,13
|
479,87
|
-5,97(-1,23%)
|
114.296.513
|
56.133
|
1.698,62 tỷ
|
---
|
---
|
---
|
---
|
|
|
10/05/2012
|
486,07
|
490,03
|
491,35
|
482,68
|
-1,55(-0,32%)
|
134.652.140
|
62.677
|
2.310,02 tỷ
|
---
|
---
|
---
|
---
|
|
|
09/05/2012
|
487,62
|
488,19
|
490,49
|
485,33
|
-0,45(-0,09%)
|
113.924.382
|
57.350
|
1.829,04 tỷ
|
---
|
---
|
---
|
---
|
|
|
08/05/2012
|
488,07
|
488,60
|
492,44
|
486,25
|
+1,76(+0,36%)
|
133.178.962
|
63.401
|
2.220,38 tỷ
|
---
|
---
|
---
|
---
|
|
|
07/05/2012
|
486,31
|
481,95
|
486,31
|
481,05
|
+9,99(+2,10%)
|
100.551.870
|
48.059
|
1.804,18 tỷ
|
---
|
---
|
---
|
---
|
|
|
04/05/2012
|
476,32
|
470,53
|
477,72
|
470,53
|
+7,52(+1,60%)
|
108.083.363
|
50.488
|
1.711,09 tỷ
|
---
|
---
|
---
|
---
|
|
|
03/05/2012
|
468,80
|
470,54
|
473,07
|
465,00
|
-3,66(-0,77%)
|
103.899.401
|
53.510
|
1.572,43 tỷ
|
---
|
---
|
---
|
---
|
|
|
02/05/2012
|
472,46
|
476,02
|
478,44
|
471,07
|
-1,31(-0,28%)
|
118.284.170
|
57.223
|
1.775,21 tỷ
|
---
|
---
|
---
|
---
|
|
|
27/04/2012
|
473,77
|
473,43
|
475,22
|
470,43
|
+3,56(+0,76%)
|
86.178.662
|
43.046
|
1.304,10 tỷ
|
---
|
---
|
---
|
---
|
|
|
26/04/2012
|
470,21
|
472,82
|
475,44
|
470,21
|
-2,66(-0,56%)
|
96.326.391
|
46.513
|
1.749,83 tỷ
|
---
|
---
|
---
|
---
|
|
|
25/04/2012
|
472,87
|
471,39
|
473,22
|
468,89
|
+7,22(+1,55%)
|
88.089.682
|
42.441
|
1.298,37 tỷ
|
---
|
---
|
---
|
---
|
|
|
24/04/2012
|
465,65
|
465,67
|
466,23
|
460,60
|
+0,48(+0,10%)
|
88.339.049
|
37.092
|
1.355,42 tỷ
|
---
|
---
|
---
|
---
|
|
|
23/04/2012
|
465,17
|
466,80
|
469,20
|
464,61
|
-0,55(-0,12%)
|
66.379.665
|
33.944
|
1.017,67 tỷ
|
---
|
---
|
---
|
---
|
|
|
|