Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/10/2009 | +
1.10 (3.74%)
![]() |
30.60 | 30.70 | 29.00 | 30.50 | 30.40 | 80,210.00 | 2,436,598,000.00 |
29/10/2009 |
-1.50 (4.85%)
![]() |
29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 11,780.00 | 346,332,000.00 |
28/10/2009 | +
0.30 (0.98%)
![]() |
32.00 | 32.00 | 30.80 | 30.90 | 32.70 | 40,220.00 | 1,262,000,000.00 |
27/10/2009 |
-1.60 (4.97%)
![]() |
30.60 | 30.70 | 30.60 | 30.60 | 30.60 | 111,050.00 | 3,398,275,000.00 |
26/10/2009 |
-1.60 (4.73%)
![]() |
33.80 | 33.80 | 32.20 | 32.20 | 32.70 | 135,250.00 | 4,427,764,000.00 |
23/10/2009 |
-1.70 (4.79%)
![]() |
36.40 | 36.40 | 33.80 | 33.80 | 34.70 | 230,220.00 | 7,978,188,000.00 |
22/10/2009 | +
1.60 (4.72%)
![]() |
34.00 | 35.50 | 34.00 | 35.50 | 35.00 | 336,020.00 | 11,747,962,000.00 |
21/10/2009 | +
0.30 (0.89%)
![]() |
33.90 | 34.00 | 33.50 | 33.90 | 33.80 | 161,440.00 | 5,459,830,000.00 |
20/10/2009 | +
1.60 (5.00%)
![]() |
32.90 | 33.60 | 32.30 | 33.60 | 33.10 | 346,590.00 | 11,459,470,000.00 |
19/10/2009 |
-1.60 (4.76%)
![]() |
33.60 | 33.60 | 32.00 | 32.00 | 32.40 | 224,080.00 | 7,253,187,000.00 |
16/10/2009 | +
1.60 (5.00%)
![]() |
33.50 | 33.60 | 31.00 | 33.60 | 33.40 | 325,610.00 | 10,870,897,000.00 |
15/10/2009 | +
1.50 (4.92%)
![]() |
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 246,430.00 | 7,885,760,000.00 |
14/10/2009 | +
1.40 (4.81%)
![]() |
30.00 | 30.50 | 29.50 | 30.50 | 30.20 | 381,170.00 | 11,512,535,000.00 |
13/10/2009 | +
1.30 (4.68%)
![]() |
29.10 | 29.10 | 28.00 | 29.10 | 29.10 | 444,160.00 | 12,908,145,000.00 |
12/10/2009 | +
1.30 (4.91%)
![]() |
27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 86,180.00 | 2,395,804,000.00 |
09/10/2009 | +
0.90 (3.52%)
![]() |
26.30 | 26.50 | 26.00 | 26.50 | 26.40 | 109,040.00 | 2,881,972,000.00 |
08/10/2009 |
-0.30 (1.17%)
![]() |
25.30 | 26.00 | 25.20 | 25.30 | 25.50 | 19,410.00 | 495,167,000.00 |
07/10/2009 | +
0.50 (1.99%)
![]() |
26.00 | 26.00 | 25.50 | 25.60 | 25.80 | 18,400.00 | 474,025,000.00 |
06/10/2009 |
-0.40 (1.57%)
![]() |
25.50 | 26.20 | 25.00 | 25.10 | 25.50 | 85,930.00 | 2,189,389,000.00 |
05/10/2009 |
-0.90 (3.41%)
![]() |
26.40 | 26.40 | 25.50 | 25.50 | 26.00 | 39,460.00 | 1,026,505,000.00 |