|
|
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
|
|
|
01/09/2010
|
458,75
|
456,48
|
458,75
|
450,93
|
+3,67(+0,81%)
|
47.059.609
|
31.989
|
1.222,11 tỷ
|
---
|
---
|
---
|
---
|
|
|
31/08/2010
|
455,08
|
447,86
|
455,43
|
445,36
|
+10,53(+2,37%)
|
55.600.580
|
36.251
|
1.540,35 tỷ
|
---
|
---
|
---
|
---
|
|
|
30/08/2010
|
444,55
|
439,27
|
445,44
|
439,27
|
+15,41(+3,59%)
|
34.601.860
|
22.365
|
849,46 tỷ
|
---
|
---
|
---
|
---
|
|
|
27/08/2010
|
429,14
|
423,10
|
431,24
|
421,73
|
+2,07(+0,48%)
|
34.085.186
|
23.512
|
891,03 tỷ
|
---
|
---
|
---
|
---
|
|
|
26/08/2010
|
427,07
|
425,54
|
429,12
|
421,81
|
+3,18(+0,75%)
|
39.741.900
|
28.079
|
957,87 tỷ
|
3.369.760
|
119,14 tỷ
|
3.564.250
|
127,74 tỷ
|
|
|
25/08/2010
|
423,89
|
427,01
|
428,46
|
421,30
|
-10,53(-2,42%)
|
51.492.510
|
31.921
|
1.246,28 tỷ
|
7.532.680
|
227,23 tỷ
|
4.080.060
|
148,06 tỷ
|
|
|
24/08/2010
|
434,42
|
441,73
|
441,73
|
433,60
|
-13,50(-3,01%)
|
47.294.863
|
31.209
|
1.161,16 tỷ
|
---
|
---
|
---
|
---
|
|
|
23/08/2010
|
447,92
|
453,06
|
---
|
---
|
-6,92(-1,52%)
|
24.989.870
|
17.449
|
762,80 tỷ
|
---
|
---
|
---
|
---
|
|
|
20/08/2010
|
454,84
|
452,06
|
454,84
|
444,38
|
+2,61(+0,58%)
|
34.205.410
|
23.755
|
909,27 tỷ
|
---
|
---
|
---
|
---
|
|
|
19/08/2010
|
452,23
|
454,50
|
455,94
|
450,07
|
-3,26(-0,72%)
|
31.548.920
|
19.777
|
873,76 tỷ
|
---
|
---
|
---
|
---
|
|
|
18/08/2010
|
455,49
|
461,76
|
462,12
|
453,23
|
-8,03(-1,73%)
|
37.455.610
|
25.111
|
991,53 tỷ
|
---
|
---
|
---
|
---
|
|
|
17/08/2010
|
463,52
|
461,89
|
463,87
|
457,19
|
-1,24(-0,27%)
|
36.697.593
|
23.937
|
1.063,27 tỷ
|
---
|
---
|
---
|
---
|
|
|
16/08/2010
|
464,76
|
458,09
|
464,76
|
456,88
|
+12,03(+2,66%)
|
42.907.800
|
28.316
|
1.293,67 tỷ
|
---
|
---
|
---
|
---
|
|
|
13/08/2010
|
452,73
|
440,72
|
452,73
|
440,72
|
+4,33(+0,97%)
|
45.954.343
|
27.461
|
1.349,26 tỷ
|
---
|
---
|
---
|
---
|
|
|
12/08/2010
|
448,40
|
458,03
|
458,59
|
448,25
|
-14,72(-3,18%)
|
49.741.566
|
32.443
|
1.294,56 tỷ
|
---
|
---
|
---
|
---
|
|
|
11/08/2010
|
463,12
|
463,08
|
465,88
|
458,86
|
+1,45(+0,31%)
|
40.058.910
|
24.895
|
1.090,99 tỷ
|
---
|
---
|
---
|
---
|
|
|
10/08/2010
|
461,67
|
468,84
|
469,31
|
458,22
|
-11,07(-2,34%)
|
57.297.150
|
34.208
|
1.595,18 tỷ
|
---
|
---
|
---
|
---
|
|
|
09/08/2010
|
472,74
|
482,65
|
482,65
|
472,51
|
-10,08(-2,09%)
|
43.433.370
|
28.811
|
1.194,83 tỷ
|
---
|
---
|
---
|
---
|
|
|
06/08/2010
|
482,82
|
485,22
|
485,22
|
482,37
|
-3,39(-0,70%)
|
36.668.138
|
23.041
|
1.035,45 tỷ
|
---
|
---
|
---
|
---
|
|
|
05/08/2010
|
486,21
|
488,75
|
489,17
|
485,36
|
-0,50(-0,10%)
|
37.421.290
|
23.160
|
1.166,16 tỷ
|
---
|
---
|
---
|
---
|
|
|
|