Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
20/11/2009 |
-
![]() |
47.48 | 47.72 | 46.09 | 46.66 | - | 222,112.00 | - |
19/11/2009 | +
0.70 (1.22%)
![]() |
48.54 | 48.54 | 47.07 | 47.24 | 58.20 | 247,486.00 | 11,757,060,000.00 |
18/11/2009 | +
0.30 (0.52%)
![]() |
46.50 | 47.40 | 45.03 | 47.32 | 57.20 | 308,530.00 | 14,394,770,000.00 |
17/11/2009 |
0.00 (0.00%)
![]() |
48.95 | 48.95 | 46.58 | 46.91 | 57.70 | 225,300.00 | 10,607,350,000.00 |
16/11/2009 | +
3.80 (7.00%)
![]() |
44.46 | 47.40 | 44.46 | 47.40 | 57.50 | 691,465.00 | 32,458,870,000.00 |
13/11/2009 | +
0.60 (1.10%)
![]() |
43.89 | 45.60 | 42.34 | 44.79 | 54.30 | 223,951.00 | 9,916,680,000.00 |
12/11/2009 | +
1.20 (2.27%)
![]() |
43.65 | 44.87 | 41.61 | 44.05 | 54.30 | 279,356.00 | 12,647,460,000.00 |
11/11/2009 | +
1.00 (1.91%)
![]() |
42.83 | 44.38 | 41.61 | 43.48 | 52.80 | 241,725.00 | 14,039,300,000.00 |
10/11/2009 |
-3.00 (5.41%)
![]() |
44.46 | 45.69 | 42.18 | 42.83 | 52.30 | 428,534.00 | 18,280,160,000.00 |
09/11/2009 |
-4.10 (6.90%)
![]() |
46.50 | 46.50 | 45.11 | 45.11 | 55.50 | 146,359.00 | 6,620,990,000.00 |
06/11/2009 | +
1.20 (2.13%)
![]() |
48.54 | 49.11 | 46.50 | 46.91 | 59.40 | 428,534.00 | 23,495,260,000.00 |
05/11/2009 | +
3.50 (6.52%)
![]() |
43.89 | 46.83 | 43.89 | 46.66 | 56.30 | 392,251.00 | 18,031,310,000.00 |
04/11/2009 |
-1.90 (3.45%)
![]() |
42.42 | 45.69 | 41.93 | 43.40 | 53.70 | 408,187.00 | 19,313,210,000.00 |
03/11/2009 |
-4.00 (6.84%)
![]() |
47.32 | 47.32 | 44.46 | 44.46 | 55.10 | 185,706.00 | 11,194,650,000.00 |
02/11/2009 |
-4.30 (6.86%)
![]() |
47.64 | 49.85 | 47.64 | 47.64 | 58.50 | 152,365.00 | 7,277,460,000.00 |
30/10/2009 | +
3.90 (6.53%)
![]() |
50.58 | 52.05 | 49.36 | 51.89 | 62.70 | 322,626.00 | 17,735,120,000.00 |
29/10/2009 |
-2.40 (3.79%)
![]() |
51.80 | 51.80 | 48.13 | 49.76 | 59.70 | 273,595.00 | 15,352,250,000.00 |
28/10/2009 | +
2.50 (4.11%)
![]() |
46.50 | 52.62 | 46.50 | 51.72 | 63.40 | 327,530.00 | 18,233,450,000.00 |
27/10/2009 |
-3.90 (6.01%)
![]() |
50.58 | 50.91 | 49.27 | 49.76 | 60.90 | 495,830.00 | 25,312,340,000.00 |
26/10/2009 |
-2.20 (3.27%)
![]() |
51.40 | 57.11 | 51.07 | 53.03 | 64.90 | 442,018.00 | 23,416,480,000.00 |