Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/10/2009 | +
4.00 (2.42%)
![]() |
34.15 | 34.15 | 33.35 | 33.76 | 164.20 | 52,469.00 | 1,756,000,000.00 |
27/10/2009 |
0.00 (0.00%)
![]() |
32.96 | 33.16 | 32.56 | 32.96 | 164.60 | 87,073.00 | 2,862,700,000.00 |
26/10/2009 |
-3.00 (1.79%)
![]() |
32.56 | 33.16 | 32.56 | 32.96 | 164.20 | 186,309.00 | 6,110,410,000.00 |
23/10/2009 |
-3.00 (1.75%)
![]() |
34.15 | 34.35 | 33.55 | 33.55 | 169.60 | 211,241.00 | 7,154,610,000.00 |
22/10/2009 | +
3.00 (1.79%)
![]() |
33.16 | 34.35 | 32.96 | 34.15 | 166.20 | 582,454.00 | 19,327,680,000.00 |
21/10/2009 |
-3.00 (1.75%)
![]() |
34.15 | 34.15 | 33.55 | 33.55 | 169.70 | 278,038.00 | 9,422,750,000.00 |
20/10/2009 |
-2.00 (1.16%)
![]() |
34.55 | 34.55 | 34.15 | 34.15 | 171.40 | 299,066.00 | 10,237,230,000.00 |
19/10/2009 |
-2.00 (1.14%)
![]() |
34.55 | 34.95 | 34.55 | 34.55 | 173.20 | 89,272.00 | 3,087,360,000.00 |
16/10/2009 |
-2.00 (1.13%)
![]() |
35.35 | 35.55 | 34.55 | 34.95 | 175.90 | 209,092.00 | 7,346,390,000.00 |
15/10/2009 | +
3.00 (1.72%)
![]() |
35.55 | 35.75 | 35.16 | 35.35 | 177.70 | 398,656.00 | 14,148,850,000.00 |
14/10/2009 | +
7.00 (4.19%)
![]() |
32.96 | 34.75 | 32.96 | 34.75 | 168.40 | 201,177.00 | 6,766,600,000.00 |
13/10/2009 |
-5.00 (2.91%)
![]() |
33.95 | 33.95 | 32.96 | 33.35 | 167.30 | 239,237.00 | 7,992,120,000.00 |
12/10/2009 |
-1.00 (0.58%)
![]() |
34.55 | 34.55 | 33.95 | 34.35 | 171.90 | 261,412.00 | 8,972,410,000.00 |
09/10/2009 | +
5.00 (2.98%)
![]() |
34.95 | 34.95 | 34.35 | 34.55 | 173.50 | 318,142.00 | 11,026,480,000.00 |
08/10/2009 | +
4.00 (2.38%)
![]() |
33.55 | 34.95 | 33.55 | 34.35 | 170.90 | 422,484.00 | 14,420,830,000.00 |
07/10/2009 | +
8.00 (5.00%)
![]() |
32.56 | 33.55 | 32.15 | 33.55 | 166.20 | 707,679.00 | 23,489,850,000.00 |
06/10/2009 | +
5.00 (3.23%)
![]() |
30.36 | 31.95 | 29.96 | 31.95 | 152.90 | 723,704.00 | 22,105,940,000.00 |
05/10/2009 |
0.00 (0.00%)
![]() |
30.96 | 31.16 | 30.75 | 30.96 | 155.10 | 397,503.00 | 12,314,080,000.00 |
02/10/2009 |
-4.00 (2.52%)
![]() |
30.96 | 31.35 | 30.36 | 30.96 | 166.70 | 433,402.00 | 13,399,000,000.00 |
01/10/2009 |
-6.00 (3.64%)
![]() |
32.15 | 32.75 | 31.35 | 31.76 | 160.70 | 469,449.00 | 15,065,600,000.00 |