Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/10/2009 |
-0.60 (0.85%)
![]() |
50.67 | 53.93 | 50.67 | 50.67 | 72.20 | 5,084,381.00 | 291,582,440,000.00 |
27/10/2009 |
-3.60 (4.85%)
![]() |
52.84 | 52.84 | 50.02 | 51.18 | 70.60 | 5,360,523.00 | 298,007,830,000.00 |
26/10/2009 |
-2.90 (3.80%)
![]() |
52.12 | 56.03 | 52.12 | 53.13 | 74.30 | 3,819,571.00 | 213,584,420,000.00 |
23/10/2009 |
-2.60 (3.35%)
![]() |
56.32 | 57.91 | 52.19 | 54.22 | 74.90 | 5,514,825.00 | 321,187,300,000.00 |
22/10/2009 |
-0.40 (0.51%)
![]() |
55.67 | 57.19 | 55.02 | 56.46 | 77.50 | 6,503,079.00 | 402,448,050,000.00 |
21/10/2009 |
-2.90 (3.58%)
![]() |
57.91 | 57.91 | 55.60 | 56.46 | 78.40 | 4,979,809.00 | 310,833,030,000.00 |
20/10/2009 | +
3.30 (4.25%)
![]() |
58.64 | 59.36 | 57.19 | 58.56 | 80.90 | 3,456,539.00 | 221,422,390,000.00 |
19/10/2009 | +
4.30 (5.76%)
![]() |
57.84 | 57.84 | 55.02 | 57.19 | 77.60 | 6,140,737.00 | 367,600,390,000.00 |
16/10/2009 | +
1.10 (1.50%)
![]() |
56.46 | 56.83 | 50.67 | 53.93 | 74.70 | 3,902,731.00 | 222,486,110,000.00 |
15/10/2009 | +
4.80 (6.97%)
![]() |
53.35 | 53.35 | 52.12 | 53.35 | 73.40 | 6,835,858.00 | 377,689,710,000.00 |
14/10/2009 | +
0.20 (0.29%)
![]() |
49.59 | 51.61 | 47.92 | 50.60 | 68.90 | 5,199,037.00 | 269,111,670,000.00 |
13/10/2009 | +
1.20 (1.78%)
![]() |
52.34 | 52.34 | 48.94 | 49.80 | 69.70 | 7,239,641.00 | 365,242,210,000.00 |
12/10/2009 | +
4.40 (6.95%)
![]() |
49.01 | 49.01 | 47.78 | 49.01 | 67.60 | 1,347,003.00 | 69,292,250,000.00 |
09/10/2009 | +
4.10 (6.91%)
![]() |
45.90 | 45.90 | 45.24 | 45.90 | 63.30 | 4,047,778.00 | 192,303,470,000.00 |
08/10/2009 | +
3.90 (6.98%)
![]() |
40.90 | 43.29 | 40.83 | 43.29 | 59.30 | 5,617,049.00 | 241,161,610,000.00 |
07/10/2009 | +
3.10 (5.76%)
![]() |
39.45 | 41.55 | 39.09 | 41.19 | 55.90 | 3,846,370.00 | 156,711,930,000.00 |
06/10/2009 |
0.00 (0.00%)
![]() |
39.60 | 39.81 | 38.58 | 38.87 | 53.80 | 2,178,606.00 | 87,586,510,000.00 |
05/10/2009 | +
0.30 (0.56%)
![]() |
38.44 | 40.18 | 38.00 | 38.66 | 53.70 | 3,257,617.00 | 131,767,710,000.00 |
02/10/2009 |
-2.30 (4.09%)
![]() |
40.54 | 40.54 | 37.93 | 39.09 | 54.00 | 5,298,360.00 | 213,640,520,000.00 |
01/10/2009 |
-4.00 (6.70%)
![]() |
43.43 | 43.43 | 40.25 | 40.32 | 56.30 | 4,559,725.00 | 191,047,600,000.00 |