Ghi nhận giao dịch:

[table]






20/03/2009 |
Khớp |
Giá |
Tổng GTGD |
|
Giá TB |




8: 32: 39 |
200 |
18.2 |
3,640 |
200 |
18.2 |




8: 36: 1 |
14,000 |
18.5 |
262,640 |
14,200 |
18.496 |




8: 36: 12 |
100 |
18.5 |
264,490 |
14,300 |
18.496 |




8: 37: 59 |
10,000 |
18.4 |
448,490 |
24,300 |
18.456 |




8: 41: 56 |
7,000 |
18.5 |
577,990 |
31,300 |
18.466 |




8: 42: 35 |
3,000 |
18.5 |
633,490 |
34,300 |
18.469 |




8: 43: 15 |
500 |
18.3 |
642,640 |
34,800 |
18.467 |




8: 44: 26 |
1,000 |
18.5 |
661,140 |
35,800 |
18.468 |




8: 46: 20 |
1,200 |
18.5 |
683,340 |
37,000 |
18.469 |




8: 47: 39 |
1,900 |
18.3 |
718,110 |
38,900 |
18.460 |




8: 48: 17 |
4,000 |
18.4 |
791,710 |
42,900 |
18.455 |




8: 57: 43 |
200 |
18.2 |
795,350 |
43,100 |
18.454 |




8: 57: 52 |
400 |
18.3 |
802,670 |
43,500 |
18.452 |




8: 58: 33 |
700 |
18.4 |
815,550 |
44,200 |
18.451 |




9: 3: 37 |
4,500 |
18.5 |
898,800 |
48,700 |
18.456 |




9: 5: 17 |
2,000 |
18.5 |
935,800 |
50,700 |
18.458 |




9: 9: 53 |
800 |
18.5 |
950,600 |
51,500 |
18.458 |




9: 10: 37 |
4,000 |
18.3 |
1,023,800 |
55,500 |
18.447 |




9: 10: 56 |
300 |
18.5 |
1,029,350 |
55,800 |
18.447 |




9: 11: 29 |
2,000 |
18.5 |
1,066,350 |
57,800 |
18.449 |




9: 12: 51 |
500 |
18.5 |
1,075,600 |
58,300 |
18.449 |




9: 13: 10 |
4,000 |
18.5 |
1,149,600 |
62,300 |
18.453 |




9: 14: 7 |
100 |
18.5 |
1,151,450 |
62,400 |
18.453 |




9: 14: 22 |
10,000 |
18.5 |
1,336,450 |
72,400 |
18.459 |




9: 14: 51 |
1,000 |
18.5 |
1,354,950 |
73,400 |
18.460 |




9: 16: 32 |
8,000 |
18.5 |
1,502,950 |
81,400 |
18.464 |




9: 17: 12 |
2,000 |
18.5 |
1,539,950 |
83,400 |
18.465 |




9: 17: 39 |
2,700 |
18.5 |
1,589,900 |
86,100 |
18.466 |




9: 18: 47 |
5,000 |
18.7 |
1,683,400 |
91,100 |
18.479 |




9: 20: 19 |
500 |
18.8 |
1,692,800 |
91,600 |
18.480 |




9: 24: 28 |
5,000 |
18.9 |
1,787,300 |
96,600 |
18.502 |




9: 25: 5 |
200 |
18.8 |
1,791,060 |
96,800 |
18.503 |




9: 26: 17 |
1,000 |
18.8 |
1,809,860 |
97,800 |
18.506 |




9: 27: 9 |
500 |
18.8 |
1,819,260 |
98,300 |
18.507 |




9: 28: 0 |
1,000 |
18.8 |
1,838,060 |
99,300 |
18.510 |




9: 30: 29 |
1,700 |
18.7 |
1,869,850 |
101,000 |
18.513 |




9: 32: 14 |
7,000 |
18.5 |
1,999,350 |
108,000 |
18.513 |




9: 32: 29 |
2,000 |
18.5 |
2,036,350 |
110,000 |
18.512 |




9: 32: 57 |
200 |
18.5 |
2,040,050 |
110,200 |
18.512 |




9: 33: 11 |
1,500 |
18.5 |
2,067,800 |
111,700 |
18.512 |




9: 33: 52 |
1,000 |
18.5 |
2,086,300 |
112,700 |
18.512 |




9: 34: 20 |
4,600 |
18.5 |
2,171,400 |
117,300 |
18.512 |




9: 42: 38 |
1,200 |
18.3 |
2,193,360 |
118,500 |
18.509 |




9: 43: 47 |
1,000 |
18.3 |
2,211,660 |
119,500 |
18.508 |




9: 46: 25 |
2,000 |
18.2 |
2,248,060 |
121,500 |
18.503 |




9: 47: 27 |
1,000 |
18.5 |
2,266,560 |
122,500 |
18.503 |




9: 49: 56 |
2,000 |
18.5 |
2,303,560 |
124,500 |
18.502 |




9: 53: 54 |
900 |
18.5 |
2,320,210 |
125,400 |
18.502 |




9: 55: 32 |
1,000 |
18.5 |
2,338,710 |
126,400 |
18.502 |




9: 56: 10 |
200 |
18.5 |
2,342,410 |
126,600 |
18.502 |




9: 59: 50 |
3,000 |
18.4 |
2,397,610 |
129,600 |
18.50 |




10: 0: 20 |
600 |
18.5 |
2,408,710 |
130,200 |
18.50 |




10: 2: 40 |
3,000 |
18.7 |
2,464,810 |
133,200 |
18.505 |




10: 11: 35 |
3,000 |
18.6 |
2,520,610 |
136,200 |
18.507 |




10: 12: 10 |
400 |
18.7 |
2,528,090 |
136,600 |
18.507 |




10: 12: 56 |
1,500 |
18.6 |
2,555,990 |
138,100 |
18.508 |




10: 13: 15 |
1,000 |
18.6 |
2,574,590 |
139,100 |
18.509 |




10: 17: 17 |
4,000 |
18.5 |
2,648,590 |
143,100 |
18.509 |




10: 18: 3 |
5,000 |
18.5 |
2,741,090 |
148,100 |
18.508 |




10: 20: 54 |
1,400 |
18.5 |
2,766,990 |
149,500 |
18.508 |




10: 21: 30 |
4,000 |
18.5 |
2,840,990 |
153,500 |
18.508 |




10: 22: 39 |
500 |
18.6 |
2,850,290 |
154,000 |
18.508 |




10: 23: 30 |
1,000 |
18.6 |
2,868,890 |
155,000 |
18.509 |




10: 25: 4 |
500 |
18.5 |
2,878,140 |
155,500 |
18.509 |




10: 25: 40 |
2,000 |
18.6 |
2,915,340 |
157,500 |
18.510 |




10: 30: 16 |
1,400 |
18.5 |
2,941,240 |
158,900 |
18.510 |




10: 30: 52 |
2,400 |
18.6 |
2,985,880 |
161,300 |
18.511 |




10: 33: 22 |
1,900 |
18.5 |
3,021,030 |
163,200 |
18.511 |




10: 34: 4 |
2,300 |
18.4 |
3,063,350 |
165,500 |
18.510 |




10: 35: 54 |
100 |
18.5 |
3,065,200 |
165,600 |
18.510 |




10: 37: 49 |
1,600 |
18.6 |
3,094,960 |
167,200 |
18.511 |




10: 40: 14 |
1,000 |
18.6 |
3,113,560 |
168,200 |
18.511 |




10: 41: 54 |
3,000 |
18.6 |
3,169,360 |
171,200 |
18.513 |




10: 46: 1 |
2,100 |
18.6 |
3,208,420 |
173,300 |
18.514 |




10: 46: 27 |
3,400 |
18.5 |
3,271,320 |
176,700 |
18.513 |




10: 46: 47 |
1,000 |
18.6 |
3,289,920 |
177,700 |
18.514 |




10: 49: 16 |
1,000 |
18.5 |
3,308,420 |
178,700 |
18.514 |




10: 49: 54 |
1,000 |
18.5 |
3,326,920 |
179,700 |
18.514 |




10: 51: 20 |
2,500 |
18.5 |
3,373,170 |
182,200 |
18.514 |




10: 57: 17 |
3,000 |
18.5 |
3,428,670 |
185,200 |
18.513 |




11: 0: 25 |
1,100 |
18.5 |
3,449,020 |
186,300 |
18.513 |


[/table]

???