Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
25/11/2009 |
-
![]() |
31.16 | 31.16 | 30.09 | 30.09 | - | 185,022.00 | - |
24/11/2009 |
-
![]() |
31.69 | 31.95 | 31.16 | 31.16 | - | 61,510.00 | - |
23/11/2009 |
-
![]() |
32.22 | 32.22 | 31.69 | 31.69 | - | 141,382.00 | - |
20/11/2009 |
-
![]() |
32.22 | 32.75 | 32.22 | 32.49 | - | 243,825.00 | - |
19/11/2009 | +
1.00 (0.82%)
![]() |
32.49 | 32.75 | 32.49 | 32.75 | 122.30 | 129,557.00 | 4,218,670,000.00 |
18/11/2009 | +
1.00 (0.83%)
![]() |
32.22 | 32.49 | 31.95 | 32.49 | 121.40 | 105,784.00 | 3,420,690,000.00 |
17/11/2009 | +
1.00 (0.83%)
![]() |
31.95 | 32.49 | 31.95 | 32.22 | 120.50 | 210,555.00 | 6,757,210,000.00 |
16/11/2009 |
-1.00 (0.83%)
![]() |
32.22 | 32.49 | 31.42 | 31.95 | 120.50 | 140,709.00 | 4,516,080,000.00 |
13/11/2009 |
-4.00 (3.20%)
![]() |
31.95 | 33.02 | 31.69 | 32.22 | 120.20 | 100,151.00 | 3,206,020,000.00 |
12/11/2009 |
-36.00 (22.36%)
![]() |
33.55 | 33.55 | 33.02 | 33.28 | 125.50 | 49,007.00 | 1,637,320,000.00 |
11/11/2009 | +
2.00 (1.26%)
![]() |
32.15 | 32.56 | 31.76 | 32.15 | 160.90 | 172,540.00 | 5,544,360,000.00 |
10/11/2009 |
0.00 (0.00%)
![]() |
31.16 | 31.76 | 30.96 | 31.76 | 157.20 | 125,727.00 | 3,948,290,000.00 |
09/11/2009 |
-1.00 (0.62%)
![]() |
32.96 | 32.96 | 31.76 | 31.76 | 160.70 | 400,252.00 | 12,843,210,000.00 |
06/11/2009 |
-5.00 (3.03%)
![]() |
33.16 | 33.35 | 31.95 | 31.95 | 165.40 | 333,810.00 | 11,023,930,000.00 |
05/11/2009 |
-2.00 (1.22%)
![]() |
33.55 | 33.55 | 32.75 | 32.96 | 161.50 | 65,239.00 | 2,161,380,000.00 |
04/11/2009 | +
6.00 (3.80%)
![]() |
32.96 | 32.96 | 31.56 | 32.75 | 162.50 | 167,083.00 | 5,421,860,000.00 |
03/11/2009 |
-4.00 (2.47%)
![]() |
31.95 | 32.75 | 30.75 | 31.56 | 158.00 | 197,476.00 | 6,231,980,000.00 |
02/11/2009 |
-5.00 (2.99%)
![]() |
32.96 | 32.96 | 31.76 | 32.36 | 161.50 | 398,354.00 | 12,848,600,000.00 |
30/10/2009 | +
3.00 (1.83%)
![]() |
33.95 | 33.95 | 32.75 | 33.35 | 166.70 | 66,193.00 | 2,203,330,000.00 |
29/10/2009 |
-5.00 (2.96%)
![]() |
32.75 | 32.96 | 32.36 | 32.75 | 163.90 | 245,542.00 | 8,037,630,000.00 |