Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
16/11/2009 | +
1.90 (2.53%)
![]() |
45.09 | 45.15 | 44.27 | 44.86 | 76.80 | 10,471.00 | 468,560,000.00 |
13/11/2009 |
-1.30 (1.68%)
![]() |
41.94 | 44.86 | 41.94 | 44.27 | 75.10 | 8,240.00 | 360,670,000.00 |
12/11/2009 | +
3.40 (4.58%)
![]() |
45.55 | 45.55 | 43.98 | 45.26 | 77.30 | 17,853.00 | 804,290,000.00 |
11/11/2009 | +
1.80 (2.46%)
![]() |
43.11 | 43.69 | 42.64 | 43.69 | 74.30 | 10,471.00 | 453,200,000.00 |
10/11/2009 |
-1.00 (1.32%)
![]() |
43.69 | 43.69 | 42.23 | 43.40 | 73.20 | 23,003.00 | 980,470,000.00 |
09/11/2009 |
-5.60 (6.91%)
![]() |
44.56 | 44.56 | 43.92 | 43.92 | 75.50 | 22,316.00 | 981,050,000.00 |
06/11/2009 | +
2.00 (2.56%)
![]() |
48.35 | 48.53 | 46.02 | 46.60 | 81.00 | 25,063.00 | 1,183,020,000.00 |
05/11/2009 | +
5.10 (6.98%)
![]() |
45.44 | 45.55 | 45.15 | 45.55 | 78.00 | 35,706.00 | 1,622,970,000.00 |
04/11/2009 | +
2.10 (2.91%)
![]() |
42.53 | 43.63 | 41.94 | 43.22 | 73.10 | 21,114.00 | 899,220,000.00 |
03/11/2009 |
-3.90 (5.11%)
![]() |
41.94 | 44.45 | 41.42 | 42.18 | 72.10 | 31,243.00 | 1,312,020,000.00 |
02/11/2009 |
-5.70 (6.96%)
![]() |
45.44 | 45.44 | 44.39 | 44.39 | 76.30 | 42,916.00 | 1,906,630,000.00 |
30/10/2009 | +
3.60 (4.59%)
![]() |
48.82 | 48.82 | 46.02 | 47.77 | 81.90 | 51,499.00 | 2,457,790,000.00 |
29/10/2009 |
-5.40 (6.43%)
![]() |
47.19 | 47.19 | 45.55 | 45.79 | 78.40 | 46,006.00 | 2,101,230,000.00 |
28/10/2009 | +
2.00 (2.44%)
![]() |
48.35 | 49.52 | 48.35 | 48.99 | 84.00 | 30,556.00 | 1,494,640,000.00 |
27/10/2009 |
-3.10 (3.67%)
![]() |
49.52 | 49.81 | 45.73 | 47.36 | 82.10 | 62,142.00 | 2,971,470,000.00 |
26/10/2009 |
-2.20 (2.55%)
![]() |
49.81 | 50.39 | 47.19 | 48.93 | 84.40 | 57,335.00 | 2,819,910,000.00 |
23/10/2009 |
-5.70 (6.46%)
![]() |
51.44 | 53.88 | 47.88 | 48.12 | 82.60 | 63,858.00 | 3,207,700,000.00 |
22/10/2009 |
-2.40 (2.61%)
![]() |
53.54 | 54.76 | 49.87 | 52.14 | 88.30 | 54,760.00 | 2,817,240,000.00 |
21/10/2009 | +
4.70 (5.39%)
![]() |
54.35 | 54.35 | 51.85 | 53.54 | 91.90 | 71,927.00 | 3,849,320,000.00 |
20/10/2009 | +
5.70 (6.99%)
![]() |
50.80 | 50.80 | 50.80 | 50.80 | 87.20 | 12,531.00 | 636,560,000.00 |