Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
09/11/2009 |
-4.70 (6.87%)
![]() |
34.94 | 34.94 | 33.72 | 33.72 | 63.90 | 69,886.00 | 2,364,810,000.00 |
06/11/2009 | +
0.60 (0.92%)
![]() |
36.85 | 36.85 | 34.41 | 34.78 | 68.40 | 346,789.00 | 12,550,220,000.00 |
05/11/2009 | +
4.30 (6.92%)
![]() |
33.46 | 35.15 | 32.88 | 35.15 | 65.10 | 374,744.00 | 12,911,600,000.00 |
04/11/2009 |
-3.40 (5.14%)
![]() |
32.61 | 34.94 | 32.61 | 33.25 | 62.10 | 405,343.00 | 13,336,530,000.00 |
03/11/2009 |
-4.90 (6.92%)
![]() |
36.53 | 36.53 | 34.89 | 34.89 | 66.20 | 161,683.00 | 5,670,750,000.00 |
02/11/2009 |
-5.30 (6.96%)
![]() |
37.48 | 39.71 | 37.48 | 37.48 | 70.80 | 67,431.00 | 2,528,910,000.00 |
30/10/2009 | +
3.20 (4.37%)
![]() |
39.71 | 41.45 | 38.75 | 40.45 | 76.10 | 290,690.00 | 11,707,250,000.00 |
29/10/2009 |
-3.50 (4.47%)
![]() |
39.71 | 39.71 | 38.60 | 39.60 | 73.20 | 231,382.00 | 8,963,980,000.00 |
28/10/2009 | +
4.60 (6.21%)
![]() |
39.18 | 41.93 | 39.18 | 41.67 | 78.30 | 420,642.00 | 17,433,580,000.00 |
27/10/2009 |
-3.80 (4.79%)
![]() |
39.71 | 40.77 | 39.07 | 39.97 | 74.10 | 332,812.00 | 13,063,240,000.00 |
26/10/2009 |
-5.80 (6.95%)
![]() |
41.30 | 44.37 | 41.08 | 41.08 | 79.30 | 516,972.00 | 21,714,360,000.00 |
23/10/2009 |
-4.40 (5.15%)
![]() |
45.00 | 45.80 | 42.09 | 42.88 | 81.00 | 631,624.00 | 27,895,630,000.00 |
22/10/2009 | +
3.70 (4.42%)
![]() |
47.44 | 47.44 | 42.41 | 46.33 | 85.40 | 609,147.00 | 27,536,020,000.00 |
21/10/2009 | +
5.40 (6.89%)
![]() |
44.37 | 44.37 | 44.00 | 44.37 | 83.80 | 471,073.00 | 21,689,050,000.00 |
20/10/2009 | +
5.10 (6.96%)
![]() |
41.51 | 41.51 | 41.51 | 41.51 | 78.40 | 382,866.00 | 15,891,680,000.00 |
19/10/2009 | +
4.80 (7.00%)
![]() |
37.06 | 38.86 | 37.06 | 38.86 | 73.30 | 215,137.00 | 8,345,320,000.00 |
16/10/2009 | +
4.50 (6.89%)
![]() |
36.27 | 36.95 | 34.68 | 36.95 | 68.60 | 393,821.00 | 14,306,700,000.00 |
15/10/2009 | +
2.90 (4.60%)
![]() |
33.88 | 35.21 | 33.88 | 34.94 | 65.30 | 294,279.00 | 10,181,050,000.00 |
14/10/2009 | +
0.10 (0.16%)
![]() |
32.08 | 34.41 | 32.08 | 33.62 | 63.10 | 263,680.00 | 8,807,060,000.00 |
13/10/2009 |
-3.00 (4.64%)
![]() |
35.47 | 35.47 | 32.61 | 32.61 | 63.40 | 188,316.00 | 6,325,110,000.00 |