Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
28/10/2009 | +
3.00 (4.84%)
![]() |
41.65 | 41.65 | 40.37 | 41.65 | 65.50 | 266,059.00 | 10,983,000,000.00 |
27/10/2009 |
-2.00 (3.12%)
![]() |
40.05 | 40.37 | 39.09 | 39.73 | 61.80 | 285,002.00 | 11,285,205,000.00 |
26/10/2009 |
-3.00 (4.48%)
![]() |
41.65 | 43.57 | 41.02 | 41.02 | 65.50 | 327,497.00 | 13,743,045,000.00 |
23/10/2009 |
-3.00 (4.29%)
![]() |
44.54 | 44.86 | 42.94 | 42.94 | 68.90 | 375,077.00 | 16,549,325,000.00 |
22/10/2009 |
0.00 (0.00%)
![]() |
43.57 | 45.17 | 43.57 | 44.86 | 69.70 | 290,057.00 | 14,952,245,000.00 |
21/10/2009 |
-2.00 (2.78%)
![]() |
46.78 | 47.42 | 44.86 | 44.86 | 72.10 | 365,809.00 | 16,899,100,000.00 |
20/10/2009 | +
3.00 (4.35%)
![]() |
44.54 | 46.14 | 43.57 | 46.14 | 69.80 | 606,600.00 | 27,130,070,000.00 |
19/10/2009 |
-3.50 (4.83%)
![]() |
44.22 | 46.46 | 44.22 | 44.22 | 69.70 | 554,696.00 | 24,767,845,000.00 |
16/10/2009 |
-3.50 (4.61%)
![]() |
48.06 | 48.70 | 46.46 | 46.46 | 73.90 | 423,862.00 | 20,061,870,000.00 |
15/10/2009 | +
3.50 (4.83%)
![]() |
48.70 | 48.70 | 47.42 | 48.70 | 75.70 | 1,007,911.00 | 48,919,900,000.00 |
14/10/2009 | +
3.00 (4.32%)
![]() |
46.46 | 46.46 | 45.82 | 46.46 | 72.50 | 1,281,039.00 | 61,103,630,000.00 |
13/10/2009 | +
3.00 (4.51%)
![]() |
44.54 | 44.54 | 44.54 | 44.54 | 69.50 | 142,900.00 | 17,476,955,000.00 |
12/10/2009 | +
3.00 (4.72%)
![]() |
42.62 | 42.62 | 42.62 | 42.62 | 66.50 | 50,765.00 | 2,163,245,000.00 |
09/10/2009 | +
5.50 (9.48%)
![]() |
40.69 | 40.69 | 40.69 | 40.69 | 63.50 | 204,354.00 | 8,315,325,000.00 |
08/10/2009 | +
2.50 (4.31%)
![]() |
38.77 | 38.77 | 38.77 | 38.77 | 60.50 | 167,074.00 | 6,477,130,000.00 |
07/10/2009 | +
2.50 (4.50%)
![]() |
37.17 | 37.17 | 36.85 | 37.17 | 58.00 | 638,296.00 | 23,713,435,000.00 |
06/10/2009 | +
2.50 (4.72%)
![]() |
34.93 | 35.56 | 34.28 | 35.56 | 54.80 | 419,912.00 | 14,731,735,000.00 |
05/10/2009 | +
1.00 (1.92%)
![]() |
33.64 | 34.93 | 33.33 | 33.96 | 53.00 | 398,456.00 | 13,533,215,000.00 |
02/10/2009 |
-2.00 (3.70%)
![]() |
33.33 | 34.28 | 33.00 | 33.33 | 68.00 | 441,525.00 | 14,697,000,000.00 |
01/10/2009 |
-2.00 (3.57%)
![]() |
35.56 | 35.88 | 34.60 | 34.60 | 54.90 | 547,924.00 | 19,285,115,000.00 |