Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
30/10/2009 | +
0.90 (3.09%)
![]() |
17.48 | 17.48 | 16.96 | 17.30 | 30.00 | 469,499.00 | 8,130,142,000.00 |
29/10/2009 |
-0.90 (3.00%)
![]() |
16.78 | 17.07 | 16.50 | 16.78 | 29.00 | 407,915.00 | 7,763,601,000.00 |
28/10/2009 | +
0.50 (1.69%)
![]() |
17.76 | 17.76 | 17.01 | 17.30 | 30.60 | 660,983.00 | 11,490,000,000.00 |
27/10/2009 |
0.00 (0.00%)
![]() |
16.90 | 17.25 | 16.73 | 17.01 | 29.30 | 373,481.00 | 6,320,204,000.00 |
26/10/2009 |
-1.30 (4.22%)
![]() |
17.88 | 18.34 | 17.01 | 17.01 | 30.60 | 431,305.00 | 7,608,825,000.00 |
23/10/2009 |
-1.20 (3.75%)
![]() |
18.40 | 18.74 | 17.76 | 17.76 | 31.90 | 710,777.00 | 13,058,195,000.00 |
22/10/2009 | +
0.20 (0.63%)
![]() |
18.74 | 18.74 | 18.05 | 18.46 | 32.00 | 480,942.00 | 8,874,994,000.00 |
21/10/2009 |
-1.20 (3.64%)
![]() |
18.46 | 19.03 | 18.34 | 18.34 | 32.20 | 666,598.00 | 12,384,889,000.00 |
20/10/2009 | +
1.00 (3.12%)
![]() |
18.63 | 19.03 | 18.34 | 19.03 | 32.30 | 928,200.00 | 17,280,684,000.00 |
19/10/2009 |
-1.00 (3.03%)
![]() |
18.46 | 18.98 | 18.11 | 18.46 | 32.30 | 943,023.00 | 17,541,138,000.00 |
16/10/2009 |
0.00 (0.00%)
![]() |
19.03 | 19.61 | 18.46 | 19.03 | 33.10 | 1,934,662.00 | 36,895,490,000.00 |
15/10/2009 | +
1.50 (4.76%)
![]() |
19.03 | 19.03 | 19.03 | 19.03 | 33.00 | 661,920.00 | 12,598,410,000.00 |
14/10/2009 | +
1.50 (5.00%)
![]() |
17.30 | 18.17 | 17.30 | 18.17 | 31.10 | 598,755.00 | 10,755,023,000.00 |
13/10/2009 | +
0.30 (1.01%)
![]() |
17.01 | 17.59 | 16.90 | 17.30 | 30.00 | 940,214.00 | 16,261,279,000.00 |
12/10/2009 | +
0.70 (2.41%)
![]() |
16.96 | 17.42 | 16.73 | 17.13 | 29.60 | 782,194.00 | 13,349,760,000.00 |
09/10/2009 |
-0.10 (0.34%)
![]() |
16.73 | 16.96 | 16.61 | 16.73 | 29.00 | 425,460.00 | 7,115,339,000.00 |
08/10/2009 |
-0.10 (0.34%)
![]() |
16.61 | 16.84 | 16.55 | 16.73 | 28.90 | 180,733.00 | 3,013,774,000.00 |
07/10/2009 | +
0.70 (2.46%)
![]() |
16.73 | 16.90 | 16.61 | 16.78 | 29.10 | 293,260.00 | 4,921,786,000.00 |
06/10/2009 | +
0.70 (2.53%)
![]() |
16.32 | 16.38 | 15.98 | 16.38 | 28.10 | 235,348.00 | 3,817,968,000.00 |
05/10/2009 |
0.00 (0.00%)
![]() |
16.15 | 16.26 | 15.86 | 15.98 | 27.80 | 321,605.00 | 5,164,578,000.00 |