Ngày Thay đổi (+/-/%) Giá mở cửa Cao nhất Thấp nhất Giá đóng cửa KLGD khớp lệnh
(CP)
GTGD khớp lệnh
(Tỷ VND)
KLGD thỏa thuận
(CP)
GTGD thỏa thuận
(Tỷ VND)
23/11/2007 -1,25 (-0,13%) 979,11 979,11 974,44 975,92 6.357.310 653,92 1.213.427 80,00
22/11/2007 5,68 (0,58%) 977,57 980,02 977,17 977,17 7.226.680 739,35 70.000 6,10
21/11/2007 -12,03 (-1,23%) 963,56 971,49 963,56 971,49 8.405.070 901,62 440.000 28,93
20/11/2007 -15,23 (-1,53%) 984,30 984,45 983,52 983,52 7.086.490 745,38 678.180 71,73
19/11/2007 0,53 (0,05%) 996,48 999,38 996,41 998,75 6.406.450 706,59 209.130 12,88
16/11/2007 -4,49 (-0,45%) 996,07 1.000,65 996,07 998,22 8.028.320 885,62 147.000 15,18
15/11/2007 8,96 (0,90%) 1.007,06 1.007,06 1.001,28 1.002,71 12.715.190 1.360,92 470.000 61,67
14/11/2007 20,16 (2,07%) 986,91 1.007,94 986,91 993,75 12.808.490 1.306,03 339.750 33,47
13/11/2007 -32,53 (-3,24%) 999,38 999,38 973,59 973,59 12.839.120 1.235,49 195.000 16,83
12/11/2007 -12,17 (-1,20%) 1.012,50 1.012,50 1.006,12 1.006,12 9.424.150 949,93 486.870 47,17
09/11/2007 -8,18 (-0,80%) 1.012,43 1.018,29 1.011,09 1.018,29 11.505.820 1.249,96 446.000 33,85
08/11/2007 -4,73 (-0,46%) 1.031,95 1.031,95 1.026,47 1.026,47 8.231.280 870,06 400.000 85,18
07/11/2007 -0,51 (-0,05%) 1.026,05 1.035,85 1.026,05 1.031,20 12.822.220 1.376,67 274.060 21,30
06/11/2007 -15,44 (-1,48%) 1.036,57 1.036,57 1.031,71 1.031,71 11.111.590 1.250,38 257.670 29,52
05/11/2007 -19,48 (-1,83%) 1.045,31 1.047,65 1.045,31 1.047,15 13.976.900 1.507,74 259.900 26,48
02/11/2007 -9,29 (-0,87%) 1.074,68 1.074,68 1.066,63 1.066,63 10.449.640 1.157,49 356.480 53,09
01/11/2007 10,83 (1,01%) 1.074,46 1.075,92 1.074,46 1.075,92 10.069.520 1.132,86 305.550 27,61
31/10/2007 -4,69 (-0,44%) 1.065,68 1.068,80 1.065,09 1.065,09 10.967.620 1.296,75 1.390.000 116,68
30/10/2007 5,58 (0,52%) 1.068,31 1.071,15 1.068,31 1.069,78 11.226.940 1.345,73 303.900 48,31
29/10/2007 -28,28 (-2,59%) 1.074,87 1.074,87 1.064,20 1.064,20 14.098.100 2.029,43 30.000 0,96